Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.42 | 23.47 | 23.42 | 23.47 | 1,336 | -0.17(-0.73%) |
Mar 30, 2017 | 23.71 | 23.71 | 23.65 | 23.65 | 1,041 | -0.13(-0.55%) |
Mar 28, 2017 | 23.78 | 80 | -0.05(-0.22%) | |||
Mar 27, 2017 | 23.74 | 23.83 | 23.74 | 23.83 | 11,236 | -0.07(-0.29%) |
Mar 24, 2017 | 23.85 | 23.95 | 23.82 | 23.90 | 463 | +0.03(+0.14%) |
Mar 23, 2017 | 23.80 | 23.90 | 23.80 | 23.86 | 3,178 | -0.01(-0.03%) |
Mar 22, 2017 | 23.83 | 23.88 | 23.83 | 23.87 | 8,563 | +0.10(+0.43%) |
Mar 21, 2017 | 24.06 | 24.06 | 23.77 | 23.77 | 1,646 | -0.20(-0.83%) |
Mar 20, 2017 | 23.97 | 23.97 | 23.97 | 23.97 | 126 | +0.23(+0.96%) |
Mar 16, 2017 | 23.74 | 1 | +0.21(+0.88%) | |||
Mar 15, 2017 | 23.07 | 23.53 | 23.07 | 23.53 | 1,888 | +0.50(+2.15%) |
Mar 14, 2017 | 23.04 | 23.04 | 23.04 | 23.04 | 804 | +0.03(+0.11%) |
Mar 13, 2017 | 22.97 | 23.01 | 22.96 | 23.01 | 1,786 | +0.18(+0.80%) |
Mar 10, 2017 | 22.83 | 22.83 | 22.83 | 22.83 | 132 | -0.12(-0.53%) |
Mar 08, 2017 | 22.95 | 379 | -0.18(-0.79%) | |||
Mar 07, 2017 | 23.14 | 23.14 | 23.14 | 23.14 | 2,074 | -0.00(-0.02%) |
Mar 06, 2017 | 23.09 | 23.14 | 23.03 | 23.14 | 295,468 | -0.05(-0.21%) |
Feb 27, 2017 | 23.19 | 23.19 | 23.19 | 0 | -0.10(-0.41%) | |
Feb 24, 2017 | 23.28 | 23.28 | 23.28 | 23.28 | 144 | -0.08(-0.33%) |
Feb 22, 2017 | 23.36 | 126 | +0.10(+0.45%) | |||
Feb 21, 2017 | 23.23 | 23.27 | 23.22 | 23.26 | 3,039 | +0.09(+0.37%) |
Feb 17, 2017 | 23.17 | 23.17 | 23.17 | 0 | -0.08(-0.34%) | |
Feb 14, 2017 | 23.25 | 57 | +0.07(+0.30%) | |||
Feb 13, 2017 | 23.12 | 23.18 | 23.12 | 23.18 | 2,035 | +0.19(+0.82%) |
Feb 10, 2017 | 22.96 | 23.00 | 22.96 | 22.99 | 2,562 | +0.17(+0.73%) |
Feb 09, 2017 | 22.83 | 22.85 | 22.81 | 22.82 | 1,241 | +0.16(+0.71%) |
Feb 08, 2017 | 22.68 | 22.68 | 22.66 | 22.66 | 1,426 | +0.11(+0.47%) |
Feb 07, 2017 | 22.57 | 22.57 | 22.55 | 22.55 | 744 | -0.08(-0.34%) |
Feb 06, 2017 | 22.64 | 22.64 | 22.62 | 22.63 | 864 | -0.14(-0.61%) |
Feb 03, 2017 | 22.76 | 22.77 | 22.76 | 22.77 | 1,209 | +0.23(+1.00%) |
Feb 02, 2017 | 22.53 | 22.54 | 22.53 | 22.54 | 2,277 | +0.13(+0.59%) |
Feb 01, 2017 | 22.41 | 22.41 | 22.41 | 22.41 | 488 | +0.08(+0.36%) |
Jan 31, 2017 | 22.34 | 22.34 | 22.33 | 22.33 | 401 | -0.00(-0.01%) |
Jan 30, 2017 | 22.31 | 22.33 | 22.31 | 22.33 | 371 | -0.19(-0.83%) |
Jan 27, 2017 | 22.49 | 22.52 | 22.48 | 22.52 | 10,256 | -0.08(-0.35%) |
Jan 26, 2017 | 22.56 | 22.60 | 22.54 | 22.60 | 376 | +0.10(+0.42%) |
Jan 25, 2017 | 22.50 | 22.50 | 22.50 | 22.50 | 101,227 | +0.05(+0.23%) |
Jan 24, 2017 | 22.41 | 22.45 | 22.41 | 22.45 | 637 | +0.28(+1.24%) |
Jan 23, 2017 | 22.20 | 22.20 | 22.17 | 22.17 | 586 | +0.21(+0.97%) |
Jan 20, 2017 | 21.95 | 21.96 | 21.95 | 21.96 | 276 | +0.02(+0.10%) |
Jan 19, 2017 | 22.01 | 22.01 | 21.94 | 21.94 | 795 | -0.09(-0.42%) |
Jan 18, 2017 | 22.12 | 22.15 | 22.01 | 22.03 | 4,550 | -0.35(-1.57%) |
Jan 17, 2017 | 22.14 | 22.38 | 22.10 | 22.38 | 4,792 | +0.29(+1.30%) |
Jan 12, 2017 | 22.10 | 22.10 | 22.10 | 0 | +0.31(+1.41%) | |
Jan 11, 2017 | 21.70 | 21.84 | 21.70 | 21.79 | 618 | -0.00(-0.02%) |
Jan 10, 2017 | 21.78 | 22.06 | 21.78 | 21.79 | 17,974 | -0.02(-0.10%) |
Jan 05, 2017 | 21.82 | 139 | +0.12(+0.56%) | |||
Jan 04, 2017 | 21.69 | 21.69 | 21.69 | 21.69 | 248 | +0.16(+0.77%) |