Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.83 | 24.08 | 23.68 | 23.77 | 68,121 | -0.21(-0.88%) |
Mar 30, 2017 | 23.60 | 24.04 | 23.60 | 23.98 | 86,410 | +0.37(+1.58%) |
Mar 29, 2017 | 23.95 | 24.20 | 23.53 | 23.60 | 81,917 | -0.52(-2.17%) |
Mar 28, 2017 | 23.46 | 24.21 | 23.36 | 24.13 | 104,429 | +0.52(+2.18%) |
Mar 27, 2017 | 23.54 | 23.66 | 23.00 | 23.61 | 35,721 | -0.25(-1.06%) |
Mar 24, 2017 | 23.43 | 24.49 | 23.41 | 23.87 | 83,030 | +0.55(+2.36%) |
Mar 23, 2017 | 23.03 | 23.55 | 23.03 | 23.32 | 98,740 | +0.18(+0.77%) |
Mar 22, 2017 | 23.47 | 23.49 | 23.02 | 23.14 | 133,837 | -0.46(-1.97%) |
Mar 21, 2017 | 23.92 | 24.35 | 23.53 | 23.60 | 123,080 | -0.12(-0.50%) |
Mar 20, 2017 | 23.79 | 24.08 | 23.25 | 23.72 | 54,893 | -0.15(-0.64%) |
Mar 17, 2017 | 23.44 | 24.12 | 23.38 | 23.87 | 208,096 | +0.30(+1.29%) |
Mar 16, 2017 | 23.55 | 23.58 | 23.30 | 23.57 | 33,859 | +0.27(+1.16%) |
Mar 15, 2017 | 23.43 | 23.56 | 23.15 | 23.30 | 94,412 | -0.03(-0.14%) |
Mar 14, 2017 | 23.27 | 23.45 | 23.02 | 23.33 | 70,470 | +0.05(+0.22%) |
Mar 13, 2017 | 23.10 | 23.56 | 23.10 | 23.28 | 43,369 | +0.08(+0.36%) |
Mar 10, 2017 | 23.52 | 23.87 | 22.67 | 23.20 | 145,090 | -0.37(-1.58%) |
Mar 09, 2017 | 23.92 | 24.30 | 23.38 | 23.57 | 169,314 | -0.41(-1.73%) |
Mar 08, 2017 | 24.20 | 24.40 | 23.93 | 23.98 | 65,853 | +0.01(+0.04%) |
Mar 07, 2017 | 24.09 | 24.26 | 23.43 | 23.98 | 107,555 | -0.19(-0.80%) |
Mar 06, 2017 | 23.95 | 24.38 | 23.42 | 24.17 | 207,762 | -0.03(-0.10%) |
Mar 03, 2017 | 24.34 | 24.48 | 23.96 | 24.20 | 137,612 | -0.10(-0.42%) |
Mar 02, 2017 | 24.73 | 24.73 | 23.76 | 24.30 | 122,331 | -0.25(-1.03%) |
Mar 01, 2017 | 24.49 | 24.72 | 24.12 | 24.55 | 138,273 | +0.34(+1.40%) |
Feb 28, 2017 | 24.40 | 24.63 | 23.25 | 24.21 | 75,270 | -0.31(-1.27%) |
Feb 27, 2017 | 24.65 | 24.69 | 24.34 | 24.53 | 65,065 | -0.11(-0.45%) |
Feb 24, 2017 | 24.40 | 24.72 | 23.76 | 24.64 | 50,589 | -0.06(-0.24%) |
Feb 23, 2017 | 24.74 | 24.75 | 23.09 | 24.69 | 58,765 | +0.07(+0.27%) |
Feb 22, 2017 | 24.51 | 24.80 | 24.31 | 24.63 | 29,591 | +0.11(+0.45%) |
Feb 21, 2017 | 24.75 | 24.87 | 24.14 | 24.52 | 78,423 | -0.08(-0.34%) |
Feb 17, 2017 | 24.60 | 24.60 | 24.60 | 0 | +0.30(+1.22%) | |
Feb 16, 2017 | 23.98 | 24.36 | 23.78 | 24.31 | 54,237 | +0.38(+1.59%) |
Feb 15, 2017 | 23.99 | 24.06 | 23.60 | 23.93 | 48,418 | -0.03(-0.14%) |
Feb 14, 2017 | 23.16 | 24.02 | 23.16 | 23.96 | 363,942 | +0.70(+3.02%) |
Feb 13, 2017 | 23.31 | 23.54 | 23.18 | 23.26 | 96,794 | +0.10(+0.44%) |
Feb 10, 2017 | 23.35 | 23.39 | 22.91 | 23.16 | 78,033 | -0.18(-0.76%) |
Feb 09, 2017 | 23.71 | 23.82 | 23.26 | 23.33 | 65,758 | -0.24(-1.00%) |
Feb 08, 2017 | 23.68 | 23.68 | 23.10 | 23.57 | 74,830 | -0.25(-1.06%) |
Feb 07, 2017 | 24.16 | 24.56 | 23.63 | 23.82 | 55,186 | -0.38(-1.57%) |
Feb 06, 2017 | 24.56 | 24.73 | 24.01 | 24.20 | 90,659 | -0.52(-2.09%) |
Feb 03, 2017 | 23.48 | 24.79 | 23.48 | 24.72 | 156,653 | +1.39(+5.94%) |
Feb 02, 2017 | 23.33 | 23.75 | 23.01 | 23.33 | 107,752 | -0.10(-0.43%) |
Feb 01, 2017 | 22.99 | 23.52 | 22.66 | 23.44 | 125,773 | +0.48(+2.10%) |
Jan 31, 2017 | 22.61 | 23.55 | 22.09 | 22.95 | 351,051 | +0.35(+1.53%) |
Jan 30, 2017 | 22.77 | 22.91 | 22.12 | 22.61 | 141,281 | -0.29(-1.25%) |
Jan 27, 2017 | 23.53 | 23.69 | 22.84 | 22.89 | 148,321 | -0.34(-1.46%) |
Jan 26, 2017 | 24.07 | 24.18 | 23.20 | 23.23 | 79,900 | -0.66(-2.76%) |
Jan 25, 2017 | 23.33 | 24.03 | 22.67 | 23.89 | 121,136 | +0.74(+3.18%) |
Jan 24, 2017 | 22.87 | 23.33 | 22.43 | 23.16 | 82,362 | +0.76(+3.40%) |
Jan 23, 2017 | 22.47 | 23.30 | 22.18 | 22.40 | 135,396 | +0.07(+0.30%) |
Jan 20, 2017 | 22.40 | 22.40 | 22.18 | 22.33 | 68,093 | +0.05(+0.23%) |
Jan 19, 2017 | 21.97 | 22.38 | 21.93 | 22.28 | 219,287 | +0.23(+1.03%) |
Jan 18, 2017 | 22.56 | 22.56 | 21.20 | 22.05 | 92,923 | +0.02(+0.08%) |
Jan 17, 2017 | 22.07 | 22.44 | 21.56 | 22.03 | 67,453 | -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 | 45,827 | -0.36(-1.59%) |
Jan 11, 2017 | 22.03 | 22.40 | 21.70 | 22.40 | 41,021 | +0.36(+1.65%) |
Jan 10, 2017 | 21.76 | 22.18 | 21.61 | 22.03 | 69,784 | +0.18(+0.81%) |
Jan 09, 2017 | 21.54 | 21.97 | 20.75 | 21.86 | 65,539 | +0.19(+0.86%) |
Jan 06, 2017 | 21.92 | 21.92 | 21.38 | 21.67 | 23,655 | -0.16(-0.74%) |
Jan 05, 2017 | 22.18 | 22.36 | 21.65 | 21.83 | 62,659 | -0.42(-1.90%) |
Jan 04, 2017 | 22.35 | 22.40 | 22.13 | 22.25 | 150,849 | +0.11(+0.50%) |