Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.70 | 23.40 | 22.31 | 23.32 | 71,122 | +0.63(+2.78%) |
Mar 30, 2017 | 22.61 | 22.79 | 22.03 | 22.69 | 22,733 | +0.05(+0.24%) |
Mar 29, 2017 | 22.93 | 22.93 | 22.50 | 22.64 | 34,298 | -0.40(-1.76%) |
Mar 28, 2017 | 22.50 | 23.10 | 22.27 | 23.04 | 73,436 | +0.53(+2.36%) |
Mar 27, 2017 | 22.05 | 22.68 | 22.02 | 22.51 | 37,293 | +0.06(+0.28%) |
Mar 24, 2017 | 21.93 | 22.47 | 21.91 | 22.45 | 36,598 | +0.54(+2.46%) |
Mar 23, 2017 | 21.32 | 22.04 | 21.32 | 21.91 | 36,648 | +0.55(+2.57%) |
Mar 22, 2017 | 21.69 | 21.69 | 21.20 | 21.36 | 35,574 | -0.33(-1.53%) |
Mar 21, 2017 | 21.69 | 22.04 | 21.55 | 21.69 | 41,510 | +0.08(+0.37%) |
Mar 20, 2017 | 22.09 | 22.09 | 21.46 | 21.61 | 30,777 | -0.49(-2.20%) |
Mar 17, 2017 | 21.51 | 22.16 | 21.51 | 22.10 | 57,909 | +0.57(+2.63%) |
Mar 16, 2017 | 21.34 | 21.79 | 21.24 | 21.53 | 30,938 | +0.21(+0.97%) |
Mar 15, 2017 | 21.26 | 21.36 | 20.88 | 21.33 | 40,273 | +0.20(+0.94%) |
Mar 14, 2017 | 21.12 | 21.42 | 20.84 | 21.13 | 24,503 | -0.21(-0.97%) |
Mar 13, 2017 | 21.76 | 21.76 | 20.97 | 21.33 | 25,161 | -0.31(-1.45%) |
Mar 10, 2017 | 21.24 | 21.75 | 21.11 | 21.65 | 49,749 | +0.49(+2.30%) |
Mar 09, 2017 | 21.43 | 21.43 | 21.10 | 21.16 | 30,684 | -0.22(-1.01%) |
Mar 08, 2017 | 21.67 | 21.67 | 21.38 | 21.38 | 24,665 | -0.22(-1.00%) |
Mar 07, 2017 | 21.78 | 21.91 | 21.42 | 21.60 | 54,646 | -0.24(-1.11%) |
Mar 06, 2017 | 21.92 | 22.09 | 21.71 | 21.84 | 17,131 | -0.14(-0.65%) |
Mar 03, 2017 | 21.91 | 22.21 | 21.79 | 21.98 | 27,029 | +0.08(+0.37%) |
Mar 02, 2017 | 22.12 | 22.15 | 21.79 | 21.90 | 74,966 | -0.27(-1.22%) |
Mar 01, 2017 | 22.28 | 22.69 | 22.12 | 22.17 | 43,638 | +0.05(+0.24%) |
Feb 28, 2017 | 22.90 | 23.04 | 22.11 | 22.12 | 47,729 | -0.79(-3.46%) |
Feb 27, 2017 | 23.03 | 23.31 | 22.86 | 22.91 | 18,370 | -0.15(-0.66%) |
Feb 24, 2017 | 22.82 | 23.11 | 22.63 | 23.06 | 21,272 | +0.19(+0.82%) |
Feb 23, 2017 | 23.38 | 23.38 | 22.84 | 22.88 | 13,656 | -0.44(-1.88%) |
Feb 22, 2017 | 23.36 | 23.69 | 23.26 | 23.31 | 13,632 | -0.10(-0.42%) |
Feb 21, 2017 | 23.43 | 23.94 | 23.26 | 23.41 | 25,160 | +0.16(+0.69%) |
Feb 17, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.21(+0.89%) | |
Feb 16, 2017 | 22.74 | 23.20 | 22.60 | 23.04 | 46,070 | +0.37(+1.61%) |
Feb 15, 2017 | 22.47 | 23.11 | 22.31 | 22.68 | 43,882 | +0.18(+0.79%) |
Feb 14, 2017 | 23.43 | 23.44 | 22.42 | 22.50 | 22,246 | -0.99(-4.22%) |
Feb 13, 2017 | 23.12 | 23.55 | 22.99 | 23.49 | 36,569 | +0.45(+1.94%) |
Feb 10, 2017 | 21.88 | 23.05 | 21.80 | 23.04 | 65,200 | +1.13(+5.18%) |
Feb 09, 2017 | 22.04 | 22.08 | 21.58 | 21.91 | 52,736 | -0.09(-0.41%) |
Feb 08, 2017 | 22.20 | 22.25 | 21.88 | 22.00 | 19,373 | -0.16(-0.73%) |
Feb 07, 2017 | 22.86 | 22.88 | 22.11 | 22.16 | 28,716 | +0.25(+1.14%) |
Feb 06, 2017 | 22.47 | 22.47 | 21.89 | 21.91 | 10,040 | -0.47(-2.11%) |
Feb 03, 2017 | 22.05 | 22.43 | 22.01 | 22.38 | 28,025 | +0.60(+2.75%) |
Feb 02, 2017 | 21.92 | 22.08 | 21.71 | 21.79 | 44,014 | -0.13(-0.61%) |
Feb 01, 2017 | 22.02 | 22.18 | 21.88 | 21.92 | 41,995 | -0.06(-0.28%) |
Jan 31, 2017 | 21.86 | 22.08 | 21.61 | 21.98 | 27,671 | +0.06(+0.29%) |
Jan 30, 2017 | 21.88 | 22.08 | 21.81 | 21.92 | 20,752 | +0.00(+0.00%) |
Jan 27, 2017 | 22.46 | 22.56 | 21.55 | 21.92 | 33,420 | -0.60(-2.66%) |
Jan 26, 2017 | 22.99 | 22.99 | 22.46 | 22.52 | 14,668 | -0.57(-2.47%) |
Jan 25, 2017 | 23.28 | 23.44 | 22.77 | 23.09 | 21,640 | -0.02(-0.08%) |
Jan 24, 2017 | 22.78 | 23.27 | 22.63 | 23.11 | 27,863 | +0.43(+1.89%) |
Jan 23, 2017 | 22.83 | 23.08 | 22.64 | 22.68 | 21,439 | -0.18(-0.78%) |
Jan 20, 2017 | 22.61 | 22.95 | 22.41 | 22.86 | 29,760 | +0.28(+1.23%) |
Jan 19, 2017 | 23.77 | 23.77 | 22.58 | 22.58 | 28,593 | -1.14(-4.82%) |
Jan 18, 2017 | 23.85 | 23.96 | 23.62 | 23.72 | 44,686 | -0.11(-0.45%) |
Jan 17, 2017 | 23.71 | 23.96 | 23.38 | 23.83 | 40,086 | +0.12(+0.53%) |
Jan 13, 2017 | 23.71 | 23.71 | 23.71 | 0 | -0.29(-1.23%) | |
Jan 12, 2017 | 25.24 | 25.24 | 23.95 | 24.00 | 28,250 | -1.19(-4.71%) |
Jan 11, 2017 | 25.34 | 25.76 | 25.13 | 25.19 | 56,963 | -0.17(-0.67%) |
Jan 10, 2017 | 25.39 | 25.89 | 25.08 | 25.36 | 47,596 | +0.26(+1.03%) |
Jan 09, 2017 | 25.62 | 25.62 | 24.84 | 25.10 | 46,847 | -0.54(-2.09%) |
Jan 06, 2017 | 24.44 | 25.67 | 24.13 | 25.63 | 87,156 | +1.21(+4.97%) |
Jan 05, 2017 | 24.38 | 24.66 | 24.11 | 24.42 | 34,977 | -0.01(-0.04%) |
Jan 04, 2017 | 24.19 | 24.56 | 24.19 | 24.43 | 16,962 | +0.22(+0.92%) |