Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.83 | 24.07 | 23.67 | 23.76 | 68,138 | -0.21(-0.88%) |
Mar 30, 2017 | 23.59 | 24.04 | 23.59 | 23.97 | 86,432 | +0.37(+1.58%) |
Mar 29, 2017 | 23.94 | 24.20 | 23.52 | 23.60 | 81,938 | -0.52(-2.17%) |
Mar 28, 2017 | 23.45 | 24.21 | 23.35 | 24.12 | 104,455 | +0.52(+2.18%) |
Mar 27, 2017 | 23.53 | 23.65 | 23.00 | 23.61 | 35,730 | -0.25(-1.06%) |
Mar 24, 2017 | 23.42 | 24.49 | 23.40 | 23.86 | 83,050 | +0.55(+2.36%) |
Mar 23, 2017 | 23.02 | 23.54 | 23.02 | 23.31 | 98,764 | +0.18(+0.77%) |
Mar 22, 2017 | 23.46 | 23.49 | 23.01 | 23.13 | 133,871 | -0.46(-1.97%) |
Mar 21, 2017 | 23.91 | 24.34 | 23.52 | 23.60 | 123,111 | -0.12(-0.50%) |
Mar 20, 2017 | 23.78 | 24.07 | 23.24 | 23.72 | 54,907 | -0.15(-0.64%) |
Mar 17, 2017 | 23.43 | 24.11 | 23.38 | 23.87 | 208,148 | +0.30(+1.29%) |
Mar 16, 2017 | 23.54 | 23.57 | 23.29 | 23.56 | 33,868 | +0.27(+1.16%) |
Mar 15, 2017 | 23.42 | 23.56 | 23.15 | 23.29 | 94,436 | -0.03(-0.14%) |
Mar 14, 2017 | 23.26 | 23.45 | 23.02 | 23.33 | 70,488 | +0.05(+0.22%) |
Mar 13, 2017 | 23.09 | 23.55 | 23.09 | 23.28 | 43,380 | +0.08(+0.36%) |
Mar 10, 2017 | 23.51 | 23.87 | 22.66 | 23.19 | 145,126 | -0.37(-1.58%) |
Mar 09, 2017 | 23.91 | 24.29 | 23.38 | 23.56 | 169,356 | -0.41(-1.73%) |
Mar 08, 2017 | 24.19 | 24.40 | 23.93 | 23.98 | 65,870 | +0.01(+0.04%) |
Mar 07, 2017 | 24.08 | 24.25 | 23.42 | 23.97 | 107,582 | -0.19(-0.80%) |
Mar 06, 2017 | 23.94 | 24.38 | 23.41 | 24.16 | 207,814 | -0.03(-0.10%) |
Mar 03, 2017 | 24.33 | 24.48 | 23.95 | 24.19 | 137,646 | -0.10(-0.42%) |
Mar 02, 2017 | 24.72 | 24.72 | 23.75 | 24.29 | 122,362 | -0.25(-1.03%) |
Mar 01, 2017 | 24.49 | 24.71 | 24.11 | 24.54 | 138,308 | +0.34(+1.40%) |
Feb 28, 2017 | 24.39 | 24.63 | 23.24 | 24.21 | 75,289 | -0.31(-1.27%) |
Feb 27, 2017 | 24.65 | 24.69 | 24.33 | 24.52 | 65,082 | -0.11(-0.45%) |
Feb 24, 2017 | 24.39 | 24.71 | 23.75 | 24.63 | 50,602 | -0.06(-0.24%) |
Feb 23, 2017 | 24.73 | 24.74 | 23.08 | 24.69 | 58,779 | +0.07(+0.27%) |
Feb 22, 2017 | 24.50 | 24.79 | 24.31 | 24.62 | 29,599 | +0.11(+0.45%) |
Feb 21, 2017 | 24.74 | 24.87 | 24.13 | 24.51 | 78,443 | -0.08(-0.34%) |
Feb 17, 2017 | 24.60 | 24.60 | 24.60 | 0 | +0.30(+1.22%) | |
Feb 16, 2017 | 23.97 | 24.36 | 23.78 | 24.30 | 54,251 | +0.38(+1.59%) |
Feb 15, 2017 | 23.99 | 24.05 | 23.59 | 23.92 | 48,430 | -0.03(-0.14%) |
Feb 14, 2017 | 23.15 | 24.01 | 23.15 | 23.95 | 364,034 | +0.70(+3.02%) |
Feb 13, 2017 | 23.30 | 23.53 | 23.18 | 23.25 | 96,819 | +0.10(+0.44%) |
Feb 10, 2017 | 23.34 | 23.39 | 22.91 | 23.15 | 78,052 | -0.18(-0.76%) |
Feb 09, 2017 | 23.71 | 23.81 | 23.25 | 23.33 | 65,774 | -0.24(-1.00%) |
Feb 08, 2017 | 23.67 | 23.67 | 23.09 | 23.56 | 74,848 | -0.25(-1.06%) |
Feb 07, 2017 | 24.16 | 24.55 | 23.62 | 23.82 | 55,200 | -0.38(-1.57%) |
Feb 06, 2017 | 24.55 | 24.72 | 24.00 | 24.20 | 90,682 | -0.52(-2.09%) |
Feb 03, 2017 | 23.47 | 24.78 | 23.47 | 24.71 | 156,692 | +1.39(+5.94%) |
Feb 02, 2017 | 23.32 | 23.74 | 23.01 | 23.33 | 107,780 | -0.10(-0.43%) |
Feb 01, 2017 | 22.98 | 23.51 | 22.65 | 23.43 | 125,805 | +0.48(+2.10%) |
Jan 31, 2017 | 22.60 | 23.54 | 22.09 | 22.95 | 351,139 | +0.35(+1.53%) |
Jan 30, 2017 | 22.76 | 22.91 | 22.11 | 22.60 | 141,317 | -0.29(-1.26%) |
Jan 27, 2017 | 23.52 | 23.68 | 22.84 | 22.89 | 148,359 | -0.34(-1.45%) |
Jan 26, 2017 | 24.06 | 24.17 | 23.19 | 23.23 | 79,920 | -0.66(-2.76%) |
Jan 25, 2017 | 23.33 | 24.02 | 22.67 | 23.89 | 121,167 | +0.74(+3.18%) |
Jan 24, 2017 | 22.86 | 23.32 | 22.42 | 23.15 | 82,383 | +0.76(+3.40%) |
Jan 23, 2017 | 22.47 | 23.29 | 22.17 | 22.39 | 135,430 | +0.07(+0.30%) |
Jan 20, 2017 | 22.39 | 22.39 | 22.18 | 22.32 | 68,110 | +0.05(+0.23%) |
Jan 19, 2017 | 21.97 | 22.37 | 21.93 | 22.27 | 219,342 | +0.23(+1.04%) |
Jan 18, 2017 | 22.56 | 22.56 | 21.19 | 22.04 | 92,946 | +0.02(+0.08%) |
Jan 17, 2017 | 22.07 | 22.43 | 21.55 | 22.03 | 67,470 | -0.21(-0.95%) |
Jan 13, 2017 | 22.24 | 22.24 | 22.24 | 0 | +0.20(+0.92%) | |
Jan 12, 2017 | 22.57 | 22.57 | 21.75 | 22.04 | 45,838 | -0.35(-1.59%) |
Jan 11, 2017 | 22.03 | 22.40 | 21.70 | 22.39 | 41,031 | +0.36(+1.65%) |
Jan 10, 2017 | 21.76 | 22.17 | 21.60 | 22.03 | 69,802 | +0.18(+0.81%) |
Jan 09, 2017 | 21.54 | 21.97 | 20.74 | 21.85 | 65,555 | +0.19(+0.86%) |
Jan 06, 2017 | 21.92 | 21.92 | 21.38 | 21.66 | 23,661 | -0.16(-0.74%) |
Jan 05, 2017 | 22.17 | 22.36 | 21.65 | 21.82 | 62,674 | -0.42(-1.90%) |
Jan 04, 2017 | 22.35 | 22.39 | 22.13 | 22.25 | 150,887 | +0.11(+0.50%) |