Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.73 | 21.87 | 21.54 | 21.81 | 2,658 | +0.05(+0.21%) |
Mar 30, 2017 | 21.72 | 21.77 | 21.71 | 21.76 | 2,104 | +0.26(+1.20%) |
Mar 29, 2017 | 21.51 | 21.60 | 21.50 | 21.50 | 2,396 | -0.04(-0.17%) |
Mar 28, 2017 | 21.46 | 21.54 | 21.27 | 21.54 | 2,410 | +0.10(+0.46%) |
Mar 27, 2017 | 21.44 | 21.44 | 21.44 | 21.44 | 97 | +0.01(+0.06%) |
Mar 24, 2017 | 21.44 | 21.44 | 21.43 | 21.43 | 2,390 | -0.06(-0.30%) |
Mar 23, 2017 | 21.49 | 21.49 | 21.41 | 21.49 | 1,522 | +0.23(+1.07%) |
Mar 22, 2017 | 21.44 | 21.44 | 21.26 | 21.27 | 1,483 | -0.21(-0.96%) |
Mar 21, 2017 | 21.74 | 21.74 | 21.47 | 21.47 | 2,587 | -0.34(-1.56%) |
Mar 20, 2017 | 21.65 | 21.85 | 21.64 | 21.81 | 4,829 | -0.02(-0.08%) |
Mar 17, 2017 | 21.85 | 21.85 | 21.76 | 21.83 | 1,738 | -0.03(-0.13%) |
Mar 16, 2017 | 21.64 | 21.93 | 21.64 | 21.86 | 21,335 | +0.04(+0.17%) |
Mar 15, 2017 | 21.70 | 21.82 | 21.67 | 21.82 | 2,084 | +0.38(+1.77%) |
Mar 14, 2017 | 21.57 | 21.58 | 21.44 | 21.44 | 6,048 | -0.20(-0.94%) |
Mar 13, 2017 | 21.63 | 21.67 | 21.54 | 21.64 | 1,854 | +0.07(+0.34%) |
Mar 10, 2017 | 21.51 | 21.57 | 21.50 | 21.57 | 4,597 | +0.08(+0.39%) |
Mar 09, 2017 | 21.52 | 21.52 | 21.49 | 21.49 | 640 | -0.10(-0.44%) |
Mar 08, 2017 | 21.64 | 21.64 | 21.58 | 21.58 | 2,055 | -0.11(-0.50%) |
Mar 07, 2017 | 21.73 | 21.75 | 21.62 | 21.69 | 15,107 | -0.06(-0.25%) |
Mar 06, 2017 | 21.82 | 21.82 | 21.60 | 21.75 | 2,158 | -0.07(-0.34%) |
Mar 03, 2017 | 21.88 | 21.88 | 21.82 | 21.82 | 2,526 | -0.14(-0.63%) |
Mar 02, 2017 | 22.14 | 22.17 | 21.96 | 21.96 | 3,796 | -0.10(-0.46%) |
Mar 01, 2017 | 21.95 | 22.16 | 21.95 | 22.06 | 1,637 | +0.11(+0.50%) |
Feb 28, 2017 | 21.95 | 21.95 | 21.95 | 21.95 | 175 | +0.00(+0.00%) |
Feb 27, 2017 | 21.93 | 21.95 | 21.93 | 21.95 | 618 | +0.05(+0.21%) |
Feb 24, 2017 | 21.93 | 21.93 | 21.89 | 21.90 | 569 | +0.00(+0.02%) |
Feb 23, 2017 | 22.09 | 22.09 | 21.90 | 21.90 | 1,756 | -0.29(-1.31%) |
Feb 22, 2017 | 22.23 | 22.23 | 22.16 | 22.19 | 3,418 | +0.00(+0.00%) |
Feb 21, 2017 | 22.13 | 22.20 | 22.07 | 22.19 | 3,172 | +0.07(+0.33%) |
Feb 17, 2017 | 22.12 | 22.12 | 22.12 | 0 | -0.04(-0.17%) | |
Feb 16, 2017 | 22.24 | 22.24 | 22.06 | 22.15 | 1,981 | -0.12(-0.54%) |
Feb 15, 2017 | 22.18 | 22.28 | 22.18 | 22.27 | 3,786 | +0.09(+0.42%) |
Feb 14, 2017 | 22.18 | 22.18 | 22.18 | 22.18 | 714 | -0.11(-0.50%) |
Feb 13, 2017 | 22.53 | 22.53 | 22.29 | 22.29 | 8,841 | +0.11(+0.50%) |
Feb 10, 2017 | 22.20 | 22.36 | 22.18 | 22.18 | 2,818 | -0.12(-0.54%) |
Feb 09, 2017 | 22.24 | 22.30 | 22.24 | 22.30 | 1,943 | +0.24(+1.09%) |
Feb 08, 2017 | 22.05 | 22.09 | 22.02 | 22.06 | 3,505 | -0.02(-0.08%) |
Feb 07, 2017 | 22.21 | 22.21 | 22.08 | 22.08 | 675 | -0.11(-0.50%) |
Feb 06, 2017 | 22.32 | 22.34 | 22.19 | 22.19 | 9,580 | -0.10(-0.46%) |
Feb 03, 2017 | 22.21 | 22.32 | 22.20 | 22.29 | 5,851 | +0.09(+0.42%) |
Feb 02, 2017 | 22.18 | 22.20 | 22.17 | 22.20 | 1,497 | +0.02(+0.11%) |
Feb 01, 2017 | 22.03 | 22.17 | 22.03 | 22.17 | 1,207 | +0.24(+1.11%) |
Jan 31, 2017 | 22.00 | 22.12 | 21.91 | 21.93 | 2,805 | -0.06(-0.29%) |
Jan 30, 2017 | 22.49 | 22.49 | 21.96 | 22.00 | 2,797 | -0.39(-1.73%) |
Jan 27, 2017 | 22.40 | 22.40 | 22.36 | 22.38 | 2,595 | -0.01(-0.06%) |
Jan 26, 2017 | 22.55 | 22.56 | 22.40 | 22.40 | 3,706 | -0.12(-0.55%) |
Jan 25, 2017 | 22.53 | 22.57 | 22.36 | 22.52 | 5,010 | +0.15(+0.66%) |
Jan 24, 2017 | 22.22 | 22.37 | 22.15 | 22.37 | 11,069 | +0.41(+1.85%) |
Jan 23, 2017 | 22.11 | 22.11 | 21.95 | 21.97 | 3,841 | -0.08(-0.37%) |
Jan 20, 2017 | 22.12 | 22.12 | 22.01 | 22.05 | 1,530 | +0.07(+0.34%) |
Jan 19, 2017 | 22.12 | 22.12 | 21.95 | 21.98 | 2,885 | -0.07(-0.32%) |
Jan 18, 2017 | 22.03 | 22.09 | 22.03 | 22.05 | 3,532 | +0.07(+0.32%) |
Jan 17, 2017 | 22.16 | 22.16 | 21.92 | 21.98 | 5,730 | -0.20(-0.92%) |
Jan 13, 2017 | 22.18 | 22.18 | 22.18 | 0 | +0.17(+0.77%) | |
Jan 12, 2017 | 22.13 | 22.13 | 22.01 | 22.01 | 2,597 | -0.28(-1.25%) |
Jan 11, 2017 | 22.28 | 22.33 | 22.27 | 22.29 | 3,899 | +0.05(+0.21%) |
Jan 10, 2017 | 22.12 | 22.27 | 22.12 | 22.24 | 6,420 | +0.14(+0.63%) |
Jan 09, 2017 | 22.14 | 22.16 | 22.10 | 22.11 | 4,232 | -0.18(-0.83%) |
Jan 06, 2017 | 22.29 | 22.29 | 22.29 | 22.29 | 264 | -0.20(-0.87%) |
Jan 05, 2017 | 22.49 | 22.49 | 22.49 | 22.49 | 526 | +0.08(+0.34%) |
Jan 04, 2017 | 22.41 | 22.55 | 22.41 | 22.41 | 3,895 | +0.14(+0.62%) |