Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.39 | 22.78 | 22.26 | 22.59 | 1,172,015 | +0.22(+1.01%) |
Mar 30, 2017 | 22.03 | 22.45 | 21.91 | 22.36 | 930,247 | +0.27(+1.24%) |
Mar 29, 2017 | 22.25 | 22.41 | 21.95 | 22.09 | 632,539 | -0.21(-0.92%) |
Mar 28, 2017 | 21.95 | 22.49 | 21.93 | 22.29 | 770,459 | +0.20(+0.89%) |
Mar 27, 2017 | 21.98 | 22.13 | 21.68 | 22.10 | 831,082 | -0.20(-0.88%) |
Mar 24, 2017 | 22.85 | 22.85 | 22.05 | 22.29 | 1,272,294 | -0.53(-2.30%) |
Mar 23, 2017 | 22.83 | 23.33 | 22.74 | 22.82 | 682,064 | -0.11(-0.47%) |
Mar 22, 2017 | 22.87 | 23.25 | 22.63 | 22.93 | 1,238,970 | +0.05(+0.21%) |
Mar 21, 2017 | 23.66 | 23.71 | 22.85 | 22.88 | 1,680,164 | -0.56(-2.41%) |
Mar 20, 2017 | 23.14 | 23.52 | 22.85 | 23.44 | 1,184,317 | +0.33(+1.43%) |
Mar 17, 2017 | 22.71 | 23.40 | 22.69 | 23.11 | 2,496,231 | +0.58(+2.59%) |
Mar 16, 2017 | 22.24 | 22.75 | 22.15 | 22.53 | 946,872 | +0.49(+2.21%) |
Mar 15, 2017 | 21.77 | 22.18 | 21.62 | 22.04 | 759,922 | +0.43(+1.98%) |
Mar 14, 2017 | 21.62 | 21.86 | 21.44 | 21.61 | 824,156 | -0.22(-1.03%) |
Mar 13, 2017 | 22.00 | 21.36 | 21.84 | 632,862 | +0.41(+1.91%) | |
Mar 10, 2017 | 21.48 | 21.92 | 21.24 | 21.43 | 1,100,535 | +0.16(+0.73%) |
Mar 09, 2017 | 21.47 | 21.65 | 20.94 | 21.27 | 976,957 | -0.25(-1.18%) |
Mar 08, 2017 | 21.57 | 21.84 | 21.39 | 21.52 | 1,408,288 | +0.03(+0.14%) |
Mar 07, 2017 | 21.97 | 22.04 | 21.17 | 21.49 | 1,595,160 | -0.56(-2.56%) |
Mar 06, 2017 | 22.44 | 22.47 | 21.75 | 22.06 | 1,280,396 | -0.57(-2.54%) |
Mar 03, 2017 | 22.43 | 22.87 | 22.32 | 22.63 | 742,876 | +0.17(+0.74%) |
Mar 02, 2017 | 22.50 | 22.66 | 22.14 | 22.47 | 797,889 | -0.10(-0.43%) |
Mar 01, 2017 | 22.34 | 22.76 | 22.34 | 22.57 | 682,067 | +0.56(+2.57%) |
Feb 28, 2017 | 21.92 | 22.11 | 21.81 | 22.00 | 884,913 | -0.12(-0.53%) |
Feb 27, 2017 | 22.01 | 22.38 | 21.97 | 22.12 | 653,774 | +0.00(+0.00%) |
Feb 24, 2017 | 21.93 | 22.48 | 21.86 | 22.12 | 580,313 | -0.16(-0.70%) |
Feb 23, 2017 | 22.50 | 22.64 | 21.97 | 22.27 | 526,923 | -0.09(-0.39%) |
Feb 22, 2017 | 22.77 | 22.83 | 22.31 | 22.36 | 596,202 | -0.48(-2.09%) |
Feb 21, 2017 | 22.68 | 22.99 | 22.60 | 22.84 | 617,312 | +0.13(+0.56%) |
Feb 17, 2017 | 22.71 | 22.71 | 22.71 | 0 | -0.33(-1.44%) | |
Feb 16, 2017 | 23.30 | 23.35 | 22.66 | 23.04 | 1,027,359 | -0.15(-0.63%) |
Feb 15, 2017 | 23.07 | 23.59 | 23.03 | 23.19 | 756,582 | +0.22(+0.97%) |
Feb 14, 2017 | 22.72 | 23.09 | 22.25 | 22.96 | 954,580 | +0.14(+0.60%) |
Feb 13, 2017 | 22.55 | 23.12 | 22.05 | 22.83 | 2,305,586 | +0.35(+1.56%) |
Feb 10, 2017 | 22.22 | 22.94 | 22.01 | 22.48 | 1,451,263 | +0.35(+1.58%) |
Feb 09, 2017 | 23.17 | 23.03 | 21.05 | 22.13 | 3,300,745 | -1.04(-4.50%) |
Feb 08, 2017 | 23.65 | 24.32 | 23.07 | 23.17 | 2,062,099 | -0.38(-1.61%) |
Feb 07, 2017 | 23.17 | 24.05 | 23.17 | 23.55 | 1,568,591 | +0.36(+1.55%) |
Feb 06, 2017 | 22.91 | 23.24 | 22.45 | 23.19 | 832,983 | -0.88(-3.64%) |
Feb 03, 2017 | 23.52 | 24.15 | 23.29 | 24.06 | 735,737 | +0.77(+3.30%) |
Feb 02, 2017 | 23.20 | 23.36 | 22.64 | 23.30 | 887,595 | -0.10(-0.42%) |
Feb 01, 2017 | 23.70 | 23.90 | 23.10 | 23.39 | 512,419 | +0.05(+0.21%) |
Jan 31, 2017 | 23.37 | 23.66 | 23.06 | 23.34 | 571,721 | +0.03(+0.13%) |
Jan 30, 2017 | 23.66 | 23.66 | 23.02 | 23.31 | 434,607 | -0.51(-2.13%) |
Jan 27, 2017 | 23.97 | 24.00 | 23.67 | 23.82 | 351,895 | +0.05(+0.20%) |
Jan 26, 2017 | 23.98 | 24.04 | 23.65 | 23.77 | 635,781 | -0.37(-1.53%) |
Jan 25, 2017 | 23.53 | 24.20 | 23.31 | 24.14 | 1,308,739 | +1.03(+4.47%) |
Jan 24, 2017 | 22.51 | 23.26 | 22.51 | 23.11 | 1,287,785 | +0.71(+3.17%) |
Jan 23, 2017 | 21.84 | 22.48 | 21.84 | 22.40 | 935,736 | +0.61(+2.81%) |
Jan 20, 2017 | 21.51 | 22.02 | 21.47 | 21.79 | 580,128 | +0.37(+1.73%) |
Jan 19, 2017 | 21.39 | 21.55 | 21.16 | 21.42 | 793,875 | +0.08(+0.36%) |
Jan 18, 2017 | 21.42 | 21.67 | 21.20 | 21.34 | 649,769 | -0.03(-0.14%) |
Jan 17, 2017 | 21.90 | 21.91 | 21.28 | 21.37 | 688,831 | -0.65(-2.96%) |
Jan 13, 2017 | 22.02 | 22.02 | 22.02 | 0 | +0.40(+1.85%) | |
Jan 12, 2017 | 22.00 | 22.00 | 20.87 | 21.62 | 722,292 | -0.39(-1.77%) |
Jan 11, 2017 | 21.81 | 22.10 | 21.69 | 22.01 | 743,227 | +0.22(+1.03%) |
Jan 10, 2017 | 21.64 | 22.08 | 21.64 | 21.79 | 580,820 | +0.14(+0.63%) |
Jan 09, 2017 | 21.96 | 22.09 | 21.47 | 21.65 | 531,611 | -0.36(-1.64%) |
Jan 06, 2017 | 22.20 | 22.20 | 21.52 | 22.01 | 415,728 | +0.01(+0.04%) |
Jan 05, 2017 | 22.21 | 22.49 | 21.83 | 22.00 | 567,848 | -0.43(-1.91%) |
Jan 04, 2017 | 21.91 | 22.47 | 21.91 | 22.43 | 806,850 | +0.57(+2.63%) |