Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.75 | 23.36 | 22.67 | 23.10 | 130,468 | +0.31(+1.38%) |
Mar 30, 2017 | 22.93 | 22.96 | 22.51 | 22.78 | 85,433 | -0.07(-0.29%) |
Mar 29, 2017 | 22.68 | 22.89 | 22.43 | 22.85 | 64,215 | +0.05(+0.21%) |
Mar 28, 2017 | 22.36 | 22.83 | 21.61 | 22.80 | 120,506 | +0.33(+1.49%) |
Mar 27, 2017 | 21.33 | 22.57 | 21.08 | 22.47 | 94,443 | +0.80(+3.70%) |
Mar 24, 2017 | 21.49 | 21.74 | 21.42 | 21.67 | 101,199 | +0.20(+0.93%) |
Mar 23, 2017 | 21.32 | 21.64 | 21.32 | 21.47 | 56,987 | +0.15(+0.72%) |
Mar 22, 2017 | 21.31 | 21.47 | 21.02 | 21.32 | 91,558 | -0.02(-0.09%) |
Mar 21, 2017 | 22.36 | 22.36 | 21.33 | 21.34 | 74,333 | -0.80(-3.62%) |
Mar 20, 2017 | 22.69 | 22.69 | 22.12 | 22.14 | 73,996 | -0.65(-2.84%) |
Mar 17, 2017 | 22.24 | 22.92 | 22.24 | 22.78 | 286,939 | +0.34(+1.53%) |
Mar 16, 2017 | 22.31 | 22.45 | 22.11 | 22.44 | 83,195 | +0.21(+0.94%) |
Mar 15, 2017 | 21.76 | 22.39 | 21.54 | 22.23 | 140,143 | +0.53(+2.46%) |
Mar 14, 2017 | 21.81 | 21.88 | 21.51 | 21.70 | 70,388 | -0.20(-0.91%) |
Mar 13, 2017 | 21.69 | 22.11 | 21.62 | 21.90 | 66,412 | +0.20(+0.92%) |
Mar 10, 2017 | 21.56 | 21.73 | 21.40 | 21.70 | 137,629 | +0.31(+1.43%) |
Mar 09, 2017 | 21.57 | 21.87 | 21.35 | 21.39 | 84,763 | -0.22(-1.01%) |
Mar 08, 2017 | 22.00 | 22.08 | 21.55 | 21.61 | 55,021 | -0.31(-1.43%) |
Mar 07, 2017 | 22.04 | 22.30 | 21.87 | 21.93 | 71,820 | -0.27(-1.20%) |
Mar 06, 2017 | 22.32 | 22.44 | 22.19 | 22.19 | 63,628 | -0.35(-1.56%) |
Mar 03, 2017 | 22.95 | 22.97 | 22.37 | 22.55 | 92,626 | -0.39(-1.70%) |
Mar 02, 2017 | 23.17 | 23.38 | 22.76 | 22.94 | 104,785 | -0.36(-1.55%) |
Mar 01, 2017 | 23.70 | 23.81 | 22.40 | 23.30 | 200,260 | -0.03(-0.12%) |
Feb 28, 2017 | 23.50 | 23.59 | 23.07 | 23.33 | 171,762 | -0.17(-0.73%) |
Feb 27, 2017 | 23.17 | 23.72 | 22.75 | 23.50 | 173,679 | +0.30(+1.31%) |
Feb 24, 2017 | 22.88 | 23.41 | 22.70 | 23.19 | 177,845 | +0.06(+0.25%) |
Feb 23, 2017 | 22.13 | 23.26 | 21.62 | 23.14 | 262,658 | +1.02(+4.61%) |
Feb 22, 2017 | 21.80 | 22.76 | 21.34 | 22.12 | 406,517 | -0.65(-2.85%) |
Feb 21, 2017 | 22.21 | 22.95 | 22.21 | 22.77 | 256,098 | +0.67(+3.02%) |
Feb 17, 2017 | 22.10 | 22.10 | 22.10 | 0 | -0.09(-0.39%) | |
Feb 16, 2017 | 22.33 | 22.45 | 21.96 | 22.18 | 56,049 | -0.10(-0.43%) |
Feb 15, 2017 | 21.39 | 22.34 | 21.39 | 22.28 | 106,515 | +0.75(+3.50%) |
Feb 14, 2017 | 21.23 | 21.59 | 21.13 | 21.53 | 119,848 | +0.31(+1.44%) |
Feb 13, 2017 | 21.23 | 21.31 | 21.02 | 21.22 | 130,159 | +0.15(+0.72%) |
Feb 10, 2017 | 21.29 | 21.55 | 20.81 | 21.07 | 172,600 | -0.10(-0.45%) |
Feb 09, 2017 | 21.20 | 21.49 | 21.14 | 21.16 | 188,944 | +0.00(+0.00%) |
Feb 08, 2017 | 21.41 | 21.41 | 21.04 | 21.16 | 104,939 | -0.31(-1.46%) |
Feb 07, 2017 | 21.62 | 21.70 | 21.39 | 21.48 | 82,838 | -0.06(-0.27%) |
Feb 06, 2017 | 21.51 | 21.70 | 21.30 | 21.54 | 129,134 | -0.07(-0.31%) |
Feb 03, 2017 | 21.61 | 21.73 | 21.40 | 21.60 | 115,153 | +0.15(+0.71%) |
Feb 02, 2017 | 21.84 | 21.95 | 21.44 | 21.45 | 146,145 | -0.50(-2.26%) |
Feb 01, 2017 | 22.01 | 22.23 | 21.64 | 21.95 | 146,716 | +0.06(+0.26%) |
Jan 31, 2017 | 21.28 | 21.94 | 21.19 | 21.89 | 210,618 | +0.53(+2.50%) |
Jan 30, 2017 | 21.67 | 22.02 | 21.27 | 21.35 | 249,384 | -0.52(-2.40%) |
Jan 27, 2017 | 21.43 | 21.89 | 21.25 | 21.88 | 110,175 | +0.40(+1.86%) |
Jan 26, 2017 | 21.29 | 21.60 | 21.14 | 21.48 | 101,696 | +0.11(+0.54%) |
Jan 25, 2017 | 21.10 | 21.43 | 20.83 | 21.36 | 136,471 | +0.39(+1.86%) |
Jan 24, 2017 | 20.32 | 21.20 | 20.14 | 20.97 | 203,514 | +0.52(+2.56%) |
Jan 23, 2017 | 19.89 | 20.46 | 19.64 | 20.45 | 304,981 | -1.24(-5.71%) |
Jan 20, 2017 | 22.06 | 22.35 | 21.61 | 21.69 | 124,262 | -0.42(-1.90%) |
Jan 19, 2017 | 22.32 | 22.50 | 21.99 | 22.11 | 107,522 | -0.20(-0.90%) |
Jan 18, 2017 | 22.50 | 22.54 | 22.15 | 22.31 | 141,528 | -0.13(-0.59%) |
Jan 17, 2017 | 22.85 | 22.85 | 22.38 | 22.44 | 120,665 | -0.44(-1.92%) |
Jan 13, 2017 | 22.88 | 22.88 | 22.88 | 0 | +0.21(+0.93%) | |
Jan 12, 2017 | 22.64 | 22.99 | 22.36 | 22.67 | 240,519 | -0.10(-0.46%) |
Jan 11, 2017 | 23.22 | 23.22 | 22.57 | 22.77 | 179,512 | -0.46(-1.97%) |
Jan 10, 2017 | 23.18 | 23.47 | 22.75 | 23.23 | 88,387 | +0.01(+0.04%) |
Jan 09, 2017 | 22.87 | 23.50 | 22.72 | 23.22 | 171,822 | +0.25(+1.08%) |
Jan 06, 2017 | 23.77 | 23.77 | 22.97 | 22.97 | 117,869 | -0.79(-3.33%) |
Jan 05, 2017 | 24.18 | 24.56 | 23.65 | 23.77 | 83,445 | -0.56(-2.31%) |
Jan 04, 2017 | 24.52 | 24.62 | 24.12 | 24.33 | 126,003 | -0.04(-0.16%) |