Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.13 | 22.38 | 21.98 | 22.17 | 881,359 | -0.02(-0.08%) |
Mar 30, 2017 | 21.78 | 22.34 | 21.75 | 22.19 | 963,612 | +0.44(+2.03%) |
Mar 29, 2017 | 22.00 | 22.20 | 21.72 | 21.74 | 612,310 | -0.23(-1.07%) |
Mar 28, 2017 | 21.88 | 22.22 | 21.57 | 21.98 | 701,476 | -0.05(-0.21%) |
Mar 27, 2017 | 21.30 | 22.06 | 21.02 | 22.03 | 581,545 | -0.22(-0.97%) |
Mar 24, 2017 | 22.38 | 22.59 | 22.05 | 22.24 | 552,450 | -0.05(-0.21%) |
Mar 23, 2017 | 22.11 | 22.62 | 22.02 | 22.29 | 470,904 | +0.11(+0.51%) |
Mar 22, 2017 | 22.08 | 22.34 | 21.79 | 22.18 | 524,203 | -0.16(-0.71%) |
Mar 21, 2017 | 23.90 | 23.90 | 22.31 | 22.34 | 1,008,047 | -1.36(-5.74%) |
Mar 20, 2017 | 23.73 | 23.99 | 23.52 | 23.70 | 494,398 | -0.17(-0.71%) |
Mar 17, 2017 | 24.22 | 24.25 | 23.64 | 23.86 | 1,392,158 | -0.38(-1.55%) |
Mar 16, 2017 | 24.44 | 24.65 | 24.21 | 24.24 | 572,022 | -0.02(-0.08%) |
Mar 15, 2017 | 24.27 | 24.46 | 24.06 | 24.26 | 467,413 | +0.14(+0.58%) |
Mar 14, 2017 | 23.86 | 24.18 | 23.58 | 24.12 | 396,073 | +0.10(+0.43%) |
Mar 13, 2017 | 24.35 | 24.00 | 24.02 | 552,392 | -0.25(-1.04%) | |
Mar 10, 2017 | 24.51 | 24.56 | 24.07 | 24.27 | 394,430 | +0.00(+0.00%) |
Mar 09, 2017 | 24.49 | 24.77 | 24.17 | 24.27 | 386,618 | -0.23(-0.92%) |
Mar 08, 2017 | 24.92 | 25.13 | 24.48 | 24.49 | 348,563 | -0.15(-0.61%) |
Mar 07, 2017 | 25.08 | 25.09 | 24.62 | 24.64 | 580,523 | -0.39(-1.57%) |
Mar 06, 2017 | 25.23 | 25.32 | 25.01 | 25.04 | 606,505 | -0.51(-1.98%) |
Mar 03, 2017 | 25.08 | 25.68 | 25.08 | 25.54 | 280,836 | +0.23(+0.93%) |
Mar 02, 2017 | 26.06 | 26.12 | 25.30 | 25.31 | 377,246 | -0.65(-2.49%) |
Mar 01, 2017 | 25.92 | 26.14 | 25.83 | 25.96 | 448,982 | +0.71(+2.82%) |
Feb 28, 2017 | 25.14 | 25.42 | 24.98 | 25.24 | 507,073 | -0.11(-0.44%) |
Feb 27, 2017 | 25.18 | 25.45 | 24.95 | 25.36 | 658,128 | +0.28(+1.12%) |
Feb 24, 2017 | 24.97 | 25.13 | 24.68 | 25.07 | 372,827 | -0.49(-1.91%) |
Feb 23, 2017 | 25.98 | 25.98 | 25.27 | 25.56 | 322,237 | -0.31(-1.20%) |
Feb 22, 2017 | 25.75 | 26.21 | 25.70 | 25.87 | 526,373 | +0.00(+0.00%) |
Feb 21, 2017 | 25.73 | 26.27 | 25.61 | 25.87 | 510,341 | +0.33(+1.29%) |
Feb 17, 2017 | 25.54 | 25.54 | 25.54 | 0 | +0.05(+0.18%) | |
Feb 16, 2017 | 25.53 | 25.56 | 25.23 | 25.50 | 386,976 | -0.09(-0.37%) |
Feb 15, 2017 | 25.49 | 25.61 | 25.12 | 25.59 | 627,906 | +0.16(+0.63%) |
Feb 14, 2017 | 24.83 | 25.71 | 24.80 | 25.43 | 379,429 | +0.60(+2.42%) |
Feb 13, 2017 | 24.75 | 24.94 | 24.44 | 24.83 | 430,717 | +0.35(+1.42%) |
Feb 10, 2017 | 24.61 | 24.67 | 24.16 | 24.48 | 633,728 | +0.34(+1.40%) |
Feb 09, 2017 | 23.33 | 24.80 | 23.32 | 24.15 | 1,469,610 | +1.50(+6.63%) |
Feb 08, 2017 | 22.75 | 22.23 | 22.65 | 516,555 | +0.10(+0.46%) | |
Feb 07, 2017 | 22.74 | 22.82 | 22.44 | 22.54 | 635,030 | -0.11(-0.50%) |
Feb 06, 2017 | 22.53 | 22.69 | 22.33 | 22.65 | 467,020 | -0.05(-0.21%) |
Feb 03, 2017 | 22.59 | 22.75 | 22.07 | 22.70 | 376,440 | +0.72(+3.29%) |
Feb 02, 2017 | 22.19 | 22.33 | 21.75 | 21.98 | 514,836 | -0.49(-2.17%) |
Feb 01, 2017 | 22.40 | 22.95 | 22.22 | 22.47 | 485,664 | +0.33(+1.48%) |
Jan 31, 2017 | 22.72 | 22.97 | 21.78 | 22.14 | 659,922 | -0.67(-2.92%) |
Jan 30, 2017 | 22.60 | 22.87 | 21.92 | 22.80 | 702,746 | +0.01(+0.04%) |
Jan 27, 2017 | 22.81 | 22.95 | 22.51 | 22.80 | 383,701 | -0.18(-0.78%) |
Jan 26, 2017 | 22.75 | 23.09 | 22.72 | 22.97 | 403,245 | +0.14(+0.62%) |
Jan 25, 2017 | 22.49 | 22.90 | 22.38 | 22.83 | 354,382 | +0.77(+3.49%) |
Jan 24, 2017 | 22.04 | 22.40 | 21.96 | 22.06 | 671,178 | +0.15(+0.68%) |
Jan 23, 2017 | 22.33 | 22.62 | 21.59 | 21.91 | 515,583 | -0.46(-2.05%) |
Jan 20, 2017 | 21.98 | 22.37 | 21.97 | 22.37 | 628,409 | +0.38(+1.75%) |
Jan 19, 2017 | 21.91 | 22.23 | 21.64 | 21.99 | 621,668 | +0.37(+1.69%) |
Jan 18, 2017 | 21.42 | 21.70 | 21.06 | 21.62 | 431,814 | +0.32(+1.50%) |
Jan 17, 2017 | 22.00 | 22.03 | 21.11 | 21.30 | 944,380 | -0.98(-4.38%) |
Jan 13, 2017 | 22.28 | 22.28 | 22.28 | 0 | +0.83(+3.85%) | |
Jan 12, 2017 | 21.43 | 21.55 | 20.54 | 21.45 | 1,008,028 | -0.23(-1.08%) |
Jan 11, 2017 | 21.47 | 21.72 | 21.10 | 21.69 | 717,128 | +0.14(+0.65%) |
Jan 10, 2017 | 20.98 | 21.59 | 20.78 | 21.55 | 697,025 | +0.59(+2.82%) |
Jan 09, 2017 | 21.54 | 21.54 | 20.95 | 20.96 | 653,170 | -0.62(-2.87%) |
Jan 06, 2017 | 21.41 | 22.00 | 21.20 | 21.58 | 551,072 | +0.37(+1.72%) |
Jan 05, 2017 | 21.36 | 21.41 | 20.72 | 21.21 | 670,628 | -0.21(-0.96%) |
Jan 04, 2017 | 21.16 | 21.63 | 21.14 | 21.42 | 719,792 | +0.35(+1.65%) |