Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.30 | 22.34 | 22.24 | 22.24 | 230,285 | -0.42(-1.84%) |
Mar 30, 2017 | 22.77 | 22.83 | 22.64 | 22.65 | 49,667 | -0.08(-0.37%) |
Mar 29, 2017 | 22.64 | 22.76 | 22.57 | 22.74 | 87,006 | -0.07(-0.30%) |
Mar 28, 2017 | 22.81 | 22.89 | 22.76 | 22.80 | 162,195 | -0.09(-0.40%) |
Mar 27, 2017 | 22.88 | 22.95 | 22.76 | 22.89 | 241,307 | -0.28(-1.21%) |
Mar 24, 2017 | 23.04 | 23.19 | 23.04 | 23.17 | 46,073 | +0.06(+0.26%) |
Mar 23, 2017 | 22.95 | 23.16 | 22.95 | 23.11 | 60,332 | +0.09(+0.39%) |
Mar 22, 2017 | 22.92 | 23.06 | 22.77 | 23.02 | 124,412 | +0.11(+0.46%) |
Mar 21, 2017 | 23.25 | 23.29 | 22.89 | 22.92 | 117,902 | -0.23(-0.99%) |
Mar 20, 2017 | 23.05 | 23.18 | 22.95 | 23.15 | 83,362 | +0.19(+0.84%) |
Mar 17, 2017 | 23.04 | 23.04 | 22.86 | 22.95 | 124,936 | -0.03(-0.13%) |
Mar 16, 2017 | 22.92 | 23.02 | 22.85 | 22.98 | 149,758 | +0.27(+1.20%) |
Mar 15, 2017 | 22.16 | 22.75 | 22.16 | 22.71 | 79,145 | +0.63(+2.87%) |
Mar 14, 2017 | 22.12 | 22.21 | 22.03 | 22.08 | 94,112 | -0.19(-0.85%) |
Mar 13, 2017 | 22.19 | 22.28 | 22.10 | 22.27 | 155,571 | +0.29(+1.31%) |
Mar 10, 2017 | 21.95 | 21.99 | 21.87 | 21.98 | 56,859 | +0.27(+1.25%) |
Mar 09, 2017 | 21.89 | 21.89 | 21.61 | 21.71 | 37,368 | -0.19(-0.86%) |
Mar 08, 2017 | 22.15 | 22.18 | 21.90 | 21.90 | 89,268 | -0.26(-1.19%) |
Mar 07, 2017 | 22.25 | 22.27 | 22.13 | 22.16 | 74,047 | +0.00(+0.00%) |
Mar 06, 2017 | 22.22 | 22.22 | 22.11 | 22.16 | 49,714 | -0.06(-0.27%) |
Mar 03, 2017 | 22.13 | 22.25 | 22.03 | 22.22 | 90,478 | +0.30(+1.38%) |
Mar 02, 2017 | 22.08 | 22.08 | 21.90 | 21.92 | 74,611 | -0.36(-1.63%) |
Mar 01, 2017 | 22.11 | 22.34 | 22.11 | 22.28 | 398,637 | +0.37(+1.69%) |
Feb 28, 2017 | 22.06 | 22.12 | 21.91 | 21.91 | 113,586 | -0.23(-1.06%) |
Feb 27, 2017 | 22.20 | 22.25 | 22.10 | 22.15 | 56,956 | -0.02(-0.07%) |
Feb 24, 2017 | 22.24 | 22.24 | 22.10 | 22.16 | 59,589 | -0.18(-0.81%) |
Feb 23, 2017 | 22.38 | 22.46 | 22.33 | 22.34 | 79,422 | +0.11(+0.51%) |
Feb 22, 2017 | 22.09 | 22.25 | 22.07 | 22.23 | 96,098 | +0.12(+0.55%) |
Feb 21, 2017 | 22.06 | 22.17 | 22.06 | 22.11 | 100,995 | -0.01(-0.03%) |
Feb 17, 2017 | 22.12 | 22.12 | 22.12 | 0 | -0.04(-0.17%) | |
Feb 16, 2017 | 22.27 | 22.28 | 22.12 | 22.15 | 118,493 | -0.17(-0.74%) |
Feb 15, 2017 | 22.12 | 22.36 | 22.04 | 22.32 | 108,869 | +0.22(+0.99%) |
Feb 14, 2017 | 22.05 | 22.15 | 21.90 | 22.10 | 106,187 | +0.02(+0.07%) |
Feb 13, 2017 | 22.04 | 22.14 | 22.00 | 22.09 | 129,464 | +0.11(+0.52%) |
Feb 10, 2017 | 21.85 | 22.02 | 21.82 | 21.97 | 132,047 | +0.14(+0.66%) |
Feb 09, 2017 | 21.78 | 21.83 | 21.73 | 21.83 | 155,869 | +0.22(+1.01%) |
Feb 08, 2017 | 21.49 | 21.63 | 21.40 | 21.61 | 115,975 | +0.14(+0.63%) |
Feb 07, 2017 | 21.57 | 21.57 | 21.42 | 21.47 | 102,023 | -0.10(-0.47%) |
Feb 06, 2017 | 21.65 | 21.67 | 21.53 | 21.57 | 65,737 | -0.13(-0.61%) |
Feb 03, 2017 | 21.67 | 21.81 | 21.67 | 21.71 | 100,924 | +0.11(+0.52%) |
Feb 02, 2017 | 21.52 | 21.59 | 21.49 | 21.59 | 80,705 | +0.08(+0.35%) |
Feb 01, 2017 | 21.55 | 21.62 | 21.47 | 21.52 | 70,214 | -0.02(-0.10%) |
Jan 31, 2017 | 21.53 | 21.59 | 21.47 | 21.54 | 101,235 | +0.13(+0.60%) |
Jan 30, 2017 | 21.42 | 21.44 | 21.32 | 21.41 | 68,997 | -0.10(-0.46%) |
Jan 27, 2017 | 21.52 | 21.56 | 21.45 | 21.51 | 82,025 | -0.08(-0.35%) |
Jan 26, 2017 | 21.53 | 21.62 | 21.50 | 21.59 | 77,044 | -0.03(-0.14%) |
Jan 25, 2017 | 21.46 | 21.62 | 21.46 | 21.62 | 107,421 | +0.19(+0.86%) |
Jan 24, 2017 | 21.36 | 21.49 | 21.36 | 21.43 | 76,663 | +0.08(+0.37%) |
Jan 23, 2017 | 21.16 | 21.36 | 21.16 | 21.35 | 79,423 | +0.29(+1.40%) |
Jan 20, 2017 | 21.01 | 21.06 | 20.93 | 21.06 | 65,854 | +0.16(+0.76%) |
Jan 19, 2017 | 20.96 | 20.96 | 20.83 | 20.90 | 126,338 | -0.03(-0.14%) |
Jan 18, 2017 | 21.04 | 21.07 | 20.91 | 20.93 | 75,245 | -0.18(-0.86%) |
Jan 17, 2017 | 21.06 | 21.16 | 21.06 | 21.11 | 54,611 | -0.04(-0.18%) |
Jan 13, 2017 | 21.15 | 21.15 | 21.15 | 0 | -0.02(-0.07%) | |
Jan 12, 2017 | 21.02 | 21.19 | 21.01 | 21.16 | 151,941 | +0.36(+1.71%) |
Jan 11, 2017 | 20.53 | 20.82 | 20.44 | 20.81 | 60,056 | +0.20(+0.98%) |
Jan 10, 2017 | 20.60 | 20.71 | 20.56 | 20.61 | 109,735 | +0.10(+0.49%) |
Jan 09, 2017 | 20.42 | 20.56 | 20.42 | 20.51 | 77,595 | +0.02(+0.11%) |
Jan 06, 2017 | 20.51 | 20.55 | 20.42 | 20.48 | 93,379 | -0.11(-0.51%) |
Jan 05, 2017 | 20.51 | 20.64 | 20.45 | 20.59 | 158,001 | +0.17(+0.81%) |
Jan 04, 2017 | 20.38 | 20.47 | 20.35 | 20.42 | 165,876 | +0.20(+0.97%) |