Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.73 | 22.89 | 22.65 | 22.83 | 40,301 | +0.02(+0.09%) |
Mar 30, 2017 | 22.86 | 22.91 | 22.79 | 22.81 | 45,667 | -0.21(-0.91%) |
Mar 29, 2017 | 22.88 | 23.02 | 22.83 | 23.02 | 48,103 | +0.09(+0.39%) |
Mar 28, 2017 | 22.90 | 23.12 | 22.88 | 22.93 | 43,392 | -0.22(-0.95%) |
Mar 27, 2017 | 22.90 | 23.15 | 22.90 | 23.15 | 24,445 | +0.26(+1.14%) |
Mar 24, 2017 | 22.84 | 23.10 | 22.84 | 22.89 | 23,249 | -0.03(-0.15%) |
Mar 23, 2017 | 22.73 | 22.98 | 22.70 | 22.92 | 30,971 | +0.01(+0.06%) |
Mar 22, 2017 | 22.78 | 22.92 | 22.78 | 22.91 | 29,090 | +0.16(+0.73%) |
Mar 21, 2017 | 22.94 | 22.98 | 22.68 | 22.75 | 32,759 | +0.12(+0.51%) |
Mar 20, 2017 | 22.66 | 22.73 | 22.56 | 22.63 | 46,343 | -0.02(-0.09%) |
Mar 17, 2017 | 22.59 | 22.68 | 22.51 | 22.65 | 25,539 | +0.12(+0.55%) |
Mar 16, 2017 | 22.40 | 22.55 | 22.35 | 22.52 | 39,203 | +0.16(+0.74%) |
Mar 15, 2017 | 21.98 | 22.36 | 21.98 | 22.36 | 48,865 | +0.44(+2.01%) |
Mar 14, 2017 | 21.95 | 22.05 | 21.90 | 21.92 | 30,520 | -0.09(-0.41%) |
Mar 13, 2017 | 21.89 | 22.04 | 21.89 | 22.01 | 29,747 | +0.18(+0.82%) |
Mar 10, 2017 | 21.80 | 21.90 | 21.74 | 21.83 | 31,663 | +0.24(+1.11%) |
Mar 09, 2017 | 21.60 | 21.66 | 21.54 | 21.59 | 44,619 | +0.05(+0.23%) |
Mar 08, 2017 | 21.51 | 21.59 | 21.48 | 21.54 | 43,314 | +0.00(+0.00%) |
Mar 07, 2017 | 21.56 | 21.59 | 21.49 | 21.54 | 40,192 | -0.23(-1.06%) |
Mar 06, 2017 | 21.70 | 21.83 | 21.64 | 21.77 | 81,102 | -0.03(-0.14%) |
Mar 03, 2017 | 21.66 | 21.86 | 21.58 | 21.80 | 37,851 | +0.23(+1.09%) |
Mar 02, 2017 | 21.66 | 21.66 | 21.55 | 21.57 | 42,084 | -0.26(-1.19%) |
Mar 01, 2017 | 21.75 | 21.90 | 21.72 | 21.82 | 53,075 | +0.25(+1.14%) |
Feb 28, 2017 | 21.65 | 21.70 | 21.55 | 21.58 | 35,714 | -0.16(-0.71%) |
Feb 27, 2017 | 21.58 | 21.79 | 21.55 | 21.73 | 35,418 | +0.09(+0.44%) |
Feb 24, 2017 | 21.58 | 21.66 | 21.52 | 21.64 | 45,292 | -0.09(-0.39%) |
Feb 23, 2017 | 21.65 | 21.74 | 21.60 | 21.73 | 40,169 | -0.05(-0.25%) |
Feb 22, 2017 | 21.63 | 21.84 | 21.55 | 21.78 | 46,007 | -0.27(-1.20%) |
Feb 21, 2017 | 21.97 | 22.07 | 21.97 | 22.05 | 43,128 | -0.17(-0.79%) |
Feb 17, 2017 | 22.22 | 22.22 | 22.22 | 0 | -0.21(-0.94%) | |
Feb 16, 2017 | 22.31 | 22.43 | 22.31 | 22.43 | 37,368 | +0.04(+0.18%) |
Feb 15, 2017 | 21.85 | 22.43 | 21.85 | 22.39 | 28,460 | +0.64(+2.97%) |
Feb 14, 2017 | 21.70 | 21.75 | 21.60 | 21.75 | 30,786 | -0.11(-0.48%) |
Feb 13, 2017 | 21.91 | 21.91 | 21.78 | 21.85 | 34,138 | +0.20(+0.93%) |
Feb 10, 2017 | 21.56 | 21.66 | 21.52 | 21.65 | 24,762 | +0.02(+0.09%) |
Feb 09, 2017 | 21.63 | 21.65 | 21.55 | 21.63 | 29,296 | +0.20(+0.93%) |
Feb 08, 2017 | 21.33 | 21.45 | 21.25 | 21.43 | 355,534 | +0.04(+0.18%) |
Feb 07, 2017 | 21.24 | 21.44 | 21.24 | 21.39 | 36,363 | +0.01(+0.06%) |
Feb 06, 2017 | 21.31 | 21.41 | 21.29 | 21.38 | 35,870 | -0.40(-1.84%) |
Feb 03, 2017 | 21.77 | 21.81 | 21.72 | 21.78 | 37,779 | +0.14(+0.62%) |
Feb 02, 2017 | 21.70 | 21.77 | 21.58 | 21.64 | 64,337 | +0.10(+0.46%) |
Feb 01, 2017 | 21.76 | 21.76 | 21.46 | 21.55 | 62,225 | -0.05(-0.25%) |
Jan 31, 2017 | 21.75 | 21.76 | 21.53 | 21.60 | 221,527 | +0.01(+0.05%) |
Jan 30, 2017 | 21.60 | 21.68 | 21.55 | 21.59 | 83,100 | -0.24(-1.10%) |
Jan 27, 2017 | 22.00 | 22.00 | 21.76 | 21.83 | 897,836 | -0.22(-1.00%) |
Jan 26, 2017 | 21.95 | 22.08 | 21.91 | 22.05 | 29,382 | -0.20(-0.90%) |
Jan 25, 2017 | 22.21 | 22.32 | 22.12 | 22.25 | 33,987 | +0.12(+0.54%) |
Jan 24, 2017 | 21.96 | 22.14 | 21.96 | 22.13 | 62,087 | +0.08(+0.36%) |
Jan 23, 2017 | 22.01 | 22.12 | 21.92 | 22.05 | 68,596 | +0.12(+0.55%) |
Jan 20, 2017 | 21.96 | 22.03 | 21.88 | 21.93 | 40,270 | -0.04(-0.18%) |
Jan 19, 2017 | 21.81 | 21.98 | 21.79 | 21.97 | 307,183 | +0.27(+1.24%) |
Jan 18, 2017 | 21.81 | 21.92 | 21.69 | 21.70 | 85,605 | -0.27(-1.21%) |
Jan 17, 2017 | 21.92 | 22.01 | 21.85 | 21.96 | 63,228 | -0.25(-1.10%) |
Jan 13, 2017 | 22.21 | 22.21 | 22.21 | 0 | -0.02(-0.09%) | |
Jan 12, 2017 | 22.12 | 22.25 | 22.12 | 22.23 | 73,654 | -0.07(-0.33%) |
Jan 11, 2017 | 22.07 | 22.35 | 22.03 | 22.30 | 42,211 | +0.36(+1.62%) |
Jan 10, 2017 | 22.01 | 22.11 | 21.93 | 21.95 | 59,542 | -0.19(-0.86%) |
Jan 09, 2017 | 21.94 | 22.19 | 21.93 | 22.14 | 45,132 | -0.21(-0.94%) |
Jan 06, 2017 | 22.37 | 22.44 | 22.25 | 22.35 | 52,063 | -0.02(-0.11%) |
Jan 05, 2017 | 22.22 | 22.40 | 22.22 | 22.38 | 61,560 | +0.30(+1.38%) |
Jan 04, 2017 | 21.90 | 22.11 | 21.89 | 22.07 | 75,849 | +0.05(+0.20%) |