Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.35 | 20.61 | 20.35 | 20.44 | 1,217,895 | +0.09(+0.44%) |
Mar 30, 2017 | 20.21 | 20.55 | 20.21 | 20.35 | 1,502,120 | +0.05(+0.25%) |
Mar 29, 2017 | 20.01 | 20.47 | 19.98 | 20.30 | 2,490,312 | +0.35(+1.75%) |
Mar 28, 2017 | 20.01 | 20.16 | 19.77 | 19.95 | 3,430,814 | -0.06(-0.30%) |
Mar 27, 2017 | 20.08 | 20.38 | 19.93 | 20.01 | 2,194,470 | -0.26(-1.28%) |
Mar 24, 2017 | 20.11 | 20.34 | 20.11 | 20.27 | 1,285,270 | +0.10(+0.50%) |
Mar 23, 2017 | 20.30 | 20.37 | 20.08 | 20.17 | 1,464,816 | -0.16(-0.79%) |
Mar 22, 2017 | 20.13 | 20.36 | 19.98 | 20.33 | 1,339,112 | +0.12(+0.59%) |
Mar 21, 2017 | 20.38 | 20.38 | 19.86 | 20.21 | 1,600,914 | -0.15(-0.74%) |
Mar 20, 2017 | 20.65 | 20.77 | 20.27 | 20.36 | 773,767 | -0.33(-1.59%) |
Mar 17, 2017 | 20.60 | 20.72 | 20.41 | 20.69 | 1,595,870 | +0.15(+0.73%) |
Mar 16, 2017 | 20.94 | 21.06 | 20.52 | 20.54 | 1,381,264 | -0.37(-1.77%) |
Mar 15, 2017 | 20.90 | 21.13 | 20.66 | 20.91 | 1,235,228 | +0.13(+0.63%) |
Mar 14, 2017 | 20.68 | 20.88 | 20.50 | 20.78 | 1,712,854 | +0.09(+0.43%) |
Mar 13, 2017 | 20.66 | 20.72 | 20.41 | 20.69 | 2,240,930 | +0.09(+0.44%) |
Mar 10, 2017 | 20.40 | 20.83 | 20.22 | 20.60 | 8,436,280 | +0.32(+1.58%) |
Mar 09, 2017 | 20.70 | 20.85 | 20.22 | 20.28 | 3,907,142 | -0.52(-2.50%) |
Mar 08, 2017 | 20.88 | 21.00 | 20.78 | 20.80 | 4,145,222 | -0.06(-0.29%) |
Mar 07, 2017 | 21.71 | 21.71 | 20.79 | 20.86 | 1,796,689 | -0.43(-2.02%) |
Mar 06, 2017 | 21.58 | 21.59 | 21.18 | 21.29 | 988,107 | -0.43(-1.98%) |
Mar 03, 2017 | 22.00 | 22.12 | 21.60 | 21.72 | 1,207,519 | -0.27(-1.23%) |
Mar 02, 2017 | 21.82 | 22.01 | 21.69 | 21.99 | 1,934,466 | +0.14(+0.64%) |
Mar 01, 2017 | 22.06 | 22.18 | 21.57 | 21.85 | 1,884,694 | -0.02(-0.09%) |
Feb 28, 2017 | 22.33 | 22.34 | 21.66 | 21.87 | 1,782,646 | -0.58(-2.58%) |
Feb 27, 2017 | 22.42 | 22.72 | 22.30 | 22.45 | 1,524,249 | +0.03(+0.13%) |
Feb 24, 2017 | 22.16 | 22.78 | 22.04 | 22.42 | 2,036,090 | +0.30(+1.36%) |
Feb 23, 2017 | 22.31 | 22.94 | 22.09 | 22.12 | 3,158,839 | -0.61(-2.68%) |
Feb 22, 2017 | 22.92 | 23.04 | 22.72 | 22.73 | 1,431,415 | -0.24(-1.04%) |
Feb 21, 2017 | 22.81 | 23.15 | 22.73 | 22.97 | 1,959,802 | +0.20(+0.88%) |
Feb 17, 2017 | 22.77 | 22.77 | 22.77 | 0 | +0.21(+0.93%) | |
Feb 16, 2017 | 22.92 | 23.08 | 22.41 | 22.56 | 1,737,738 | -0.39(-1.70%) |
Feb 15, 2017 | 23.50 | 23.50 | 22.77 | 22.95 | 1,647,542 | -0.20(-0.86%) |
Feb 14, 2017 | 22.96 | 23.48 | 22.96 | 23.15 | 1,968,352 | +0.08(+0.35%) |
Feb 13, 2017 | 23.39 | 23.63 | 23.02 | 23.07 | 2,159,275 | -0.19(-0.82%) |
Feb 10, 2017 | 23.60 | 23.83 | 23.25 | 23.26 | 2,143,074 | -0.29(-1.23%) |
Feb 09, 2017 | 23.28 | 23.84 | 23.26 | 23.55 | 1,905,601 | +0.34(+1.46%) |
Feb 08, 2017 | 22.88 | 23.25 | 22.82 | 23.21 | 2,460,853 | +0.31(+1.35%) |
Feb 07, 2017 | 22.96 | 23.14 | 22.79 | 22.90 | 1,893,917 | -0.01(-0.04%) |
Feb 06, 2017 | 22.36 | 23.12 | 22.29 | 22.91 | 4,150,815 | +0.45(+2.00%) |
Feb 03, 2017 | 21.59 | 22.73 | 21.56 | 22.46 | 5,077,015 | +0.85(+3.93%) |
Feb 02, 2017 | 22.34 | 23.09 | 21.51 | 21.61 | 13,661,008 | -2.54(-10.52%) |
Feb 01, 2017 | 23.85 | 24.20 | 23.73 | 24.15 | 3,279,816 | +0.35(+1.47%) |
Jan 31, 2017 | 24.00 | 24.05 | 23.19 | 23.80 | 4,104,979 | -0.57(-2.34%) |
Jan 30, 2017 | 24.05 | 24.45 | 23.84 | 24.37 | 2,392,050 | +0.15(+0.62%) |
Jan 27, 2017 | 24.68 | 24.74 | 24.19 | 24.22 | 2,482,198 | -0.39(-1.58%) |
Jan 26, 2017 | 24.78 | 25.45 | 24.54 | 24.61 | 2,363,988 | -0.13(-0.53%) |
Jan 25, 2017 | 25.37 | 25.67 | 24.73 | 24.74 | 2,894,393 | -0.65(-2.56%) |
Jan 24, 2017 | 25.33 | 25.57 | 25.23 | 25.39 | 1,422,272 | +0.14(+0.55%) |
Jan 23, 2017 | 25.30 | 25.44 | 24.99 | 25.25 | 2,261,480 | -0.17(-0.67%) |
Jan 20, 2017 | 25.78 | 26.00 | 25.42 | 25.42 | 1,311,893 | -0.46(-1.78%) |
Jan 19, 2017 | 25.96 | 26.13 | 25.56 | 25.88 | 1,189,019 | -0.15(-0.58%) |
Jan 18, 2017 | 25.93 | 26.03 | 25.24 | 26.03 | 2,179,211 | +0.04(+0.15%) |
Jan 17, 2017 | 26.04 | 26.47 | 25.87 | 25.99 | 1,404,296 | +0.22(+0.85%) |
Jan 13, 2017 | 25.77 | 25.77 | 25.77 | 0 | -0.11(-0.43%) | |
Jan 12, 2017 | 25.71 | 25.99 | 25.49 | 25.88 | 1,337,841 | +0.08(+0.31%) |
Jan 11, 2017 | 26.19 | 26.33 | 25.40 | 25.80 | 1,279,680 | -0.47(-1.79%) |
Jan 10, 2017 | 25.87 | 26.32 | 25.81 | 26.27 | 1,063,546 | +0.25(+0.96%) |
Jan 09, 2017 | 25.77 | 26.08 | 25.68 | 26.02 | 1,328,437 | +0.33(+1.28%) |
Jan 06, 2017 | 26.31 | 26.34 | 25.65 | 25.69 | 1,782,254 | -0.52(-1.98%) |
Jan 05, 2017 | 26.56 | 26.56 | 25.59 | 26.21 | 2,204,153 | -0.59(-2.20%) |
Jan 04, 2017 | 26.36 | 26.98 | 26.36 | 26.80 | 2,327,368 | +0.57(+2.17%) |