Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.40 | 23.43 | 23.18 | 23.35 | 421,395 | -0.05(-0.21%) |
Mar 30, 2017 | 23.05 | 23.40 | 22.90 | 23.40 | 413,011 | +0.30(+1.30%) |
Mar 29, 2017 | 22.65 | 23.15 | 22.52 | 23.10 | 369,655 | +0.40(+1.76%) |
Mar 28, 2017 | 22.55 | 22.82 | 22.45 | 22.70 | 373,073 | +0.10(+0.44%) |
Mar 27, 2017 | 22.45 | 22.70 | 22.25 | 22.60 | 305,696 | +0.10(+0.44%) |
Mar 24, 2017 | 22.45 | 22.75 | 22.35 | 22.50 | 522,152 | +0.10(+0.45%) |
Mar 23, 2017 | 22.50 | 22.75 | 22.35 | 22.40 | 359,704 | -0.10(-0.44%) |
Mar 22, 2017 | 22.50 | 22.57 | 22.00 | 22.50 | 444,743 | -0.05(-0.22%) |
Mar 21, 2017 | 23.00 | 23.02 | 22.50 | 22.55 | 511,109 | -0.45(-1.96%) |
Mar 20, 2017 | 23.05 | 23.05 | 22.80 | 23.00 | 308,002 | -0.05(-0.22%) |
Mar 17, 2017 | 23.10 | 23.15 | 22.80 | 23.05 | 528,019 | +0.00(+0.00%) |
Mar 16, 2017 | 23.25 | 23.33 | 22.90 | 23.05 | 283,533 | -0.15(-0.65%) |
Mar 15, 2017 | 23.05 | 23.25 | 22.90 | 23.20 | 340,834 | +0.20(+0.87%) |
Mar 14, 2017 | 23.20 | 23.20 | 22.85 | 23.00 | 410,878 | -0.20(-0.86%) |
Mar 13, 2017 | 23.25 | 22.60 | 23.20 | 573,955 | +0.30(+1.31%) | |
Mar 10, 2017 | 22.65 | 23.00 | 22.15 | 22.90 | 942,710 | +0.20(+0.88%) |
Mar 09, 2017 | 22.35 | 22.70 | 22.25 | 22.70 | 508,342 | +0.40(+1.79%) |
Mar 08, 2017 | 22.15 | 22.50 | 22.15 | 22.30 | 638,343 | +0.25(+1.13%) |
Mar 07, 2017 | 22.40 | 22.50 | 22.05 | 22.05 | 443,665 | -0.40(-1.78%) |
Mar 06, 2017 | 22.50 | 22.65 | 21.75 | 22.45 | 938,508 | +0.15(+0.67%) |
Mar 03, 2017 | 22.05 | 22.35 | 21.90 | 22.30 | 736,592 | +0.25(+1.13%) |
Mar 02, 2017 | 21.85 | 22.25 | 21.55 | 22.05 | 1,021,691 | +0.15(+0.68%) |
Mar 01, 2017 | 22.00 | 22.45 | 21.80 | 21.90 | 939,292 | +0.10(+0.46%) |
Feb 28, 2017 | 22.30 | 22.35 | 21.70 | 21.80 | 797,851 | -0.60(-2.68%) |
Feb 27, 2017 | 22.30 | 22.70 | 22.15 | 22.40 | 569,267 | +0.10(+0.45%) |
Feb 24, 2017 | 22.45 | 22.50 | 22.25 | 22.30 | 633,965 | -0.25(-1.11%) |
Feb 23, 2017 | 22.50 | 22.60 | 22.05 | 22.55 | 736,029 | +0.25(+1.12%) |
Feb 22, 2017 | 21.70 | 22.50 | 21.52 | 22.30 | 1,079,845 | +0.70(+3.24%) |
Feb 21, 2017 | 21.65 | 21.80 | 21.35 | 21.60 | 513,094 | +0.20(+0.93%) |
Feb 17, 2017 | 21.40 | 21.40 | 21.40 | 0 | -0.30(-1.38%) | |
Feb 16, 2017 | 21.90 | 21.95 | 21.35 | 21.70 | 491,289 | -0.15(-0.69%) |
Feb 15, 2017 | 21.80 | 22.00 | 21.50 | 21.85 | 502,311 | -0.05(-0.23%) |
Feb 14, 2017 | 22.00 | 22.15 | 21.75 | 21.90 | 561,461 | -0.10(-0.45%) |
Feb 13, 2017 | 22.05 | 22.30 | 21.90 | 22.00 | 310,762 | +0.00(+0.00%) |
Feb 10, 2017 | 21.95 | 22.10 | 21.80 | 22.00 | 349,899 | +0.05(+0.23%) |
Feb 09, 2017 | 21.65 | 21.95 | 21.50 | 21.95 | 592,896 | +0.35(+1.62%) |
Feb 08, 2017 | 21.50 | 21.70 | 21.15 | 21.60 | 580,655 | +0.10(+0.47%) |
Feb 07, 2017 | 21.90 | 22.00 | 21.50 | 21.50 | 595,512 | -0.30(-1.38%) |
Feb 06, 2017 | 21.70 | 21.90 | 21.65 | 21.80 | 675,776 | +0.15(+0.69%) |
Feb 03, 2017 | 21.60 | 22.30 | 21.60 | 21.65 | 963,606 | -0.25(-1.14%) |
Feb 02, 2017 | 23.15 | 23.15 | 21.25 | 21.90 | 1,893,838 | -1.20(-5.19%) |
Feb 01, 2017 | 23.25 | 23.95 | 23.00 | 23.10 | 1,058,029 | -0.10(-0.43%) |
Jan 31, 2017 | 22.80 | 23.50 | 22.70 | 23.20 | 914,515 | +0.50(+2.20%) |
Jan 30, 2017 | 22.35 | 22.75 | 22.10 | 22.70 | 416,208 | +0.35(+1.57%) |
Jan 27, 2017 | 22.60 | 22.70 | 22.25 | 22.35 | 269,375 | -0.30(-1.32%) |
Jan 26, 2017 | 22.30 | 22.90 | 22.15 | 22.65 | 416,468 | +0.40(+1.80%) |
Jan 25, 2017 | 22.15 | 22.60 | 22.10 | 22.25 | 1,037,567 | +0.15(+0.68%) |
Jan 24, 2017 | 21.85 | 22.25 | 21.70 | 22.10 | 446,571 | +0.20(+0.91%) |
Jan 23, 2017 | 21.80 | 22.20 | 21.55 | 21.90 | 409,540 | +0.10(+0.46%) |
Jan 20, 2017 | 21.85 | 22.05 | 21.75 | 21.80 | 253,892 | -0.10(-0.46%) |
Jan 19, 2017 | 21.80 | 22.15 | 21.80 | 21.90 | 317,503 | +0.05(+0.23%) |
Jan 18, 2017 | 22.10 | 22.10 | 21.65 | 21.85 | 817,146 | -0.30(-1.35%) |
Jan 17, 2017 | 22.15 | 22.35 | 21.95 | 22.15 | 412,347 | -0.05(-0.23%) |
Jan 13, 2017 | 22.20 | 22.20 | 22.20 | 0 | -0.05(-0.22%) | |
Jan 12, 2017 | 22.10 | 22.35 | 21.90 | 22.25 | 303,098 | +0.00(+0.00%) |
Jan 11, 2017 | 22.60 | 22.60 | 22.15 | 22.25 | 436,404 | -0.25(-1.11%) |
Jan 10, 2017 | 22.90 | 22.90 | 22.40 | 22.50 | 550,452 | -0.45(-1.96%) |
Jan 09, 2017 | 22.85 | 23.05 | 22.65 | 22.95 | 876,413 | +0.00(+0.00%) |
Jan 06, 2017 | 22.75 | 23.12 | 22.55 | 22.95 | 585,277 | +0.35(+1.55%) |
Jan 05, 2017 | 22.45 | 22.75 | 22.10 | 22.60 | 631,519 | +0.00(+0.00%) |
Jan 04, 2017 | 21.85 | 22.75 | 21.85 | 22.60 | 472,535 | +0.75(+3.43%) |