Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.54 | 20.68 | 20.45 | 20.62 | 3,032,538 | +0.02(+0.09%) |
Mar 30, 2017 | 20.40 | 20.64 | 20.35 | 20.60 | 3,014,153 | +0.21(+1.05%) |
Mar 29, 2017 | 20.48 | 20.49 | 20.32 | 20.39 | 2,025,178 | -0.14(-0.68%) |
Mar 28, 2017 | 20.48 | 20.60 | 20.37 | 20.53 | 3,264,709 | +0.04(+0.19%) |
Mar 27, 2017 | 20.57 | 20.61 | 20.43 | 20.49 | 1,771,114 | -0.25(-1.20%) |
Mar 24, 2017 | 20.76 | 20.95 | 20.69 | 20.74 | 2,844,675 | +0.04(+0.17%) |
Mar 23, 2017 | 20.72 | 20.85 | 20.67 | 20.71 | 2,828,480 | +0.01(+0.04%) |
Mar 22, 2017 | 20.73 | 20.77 | 20.60 | 20.70 | 2,400,886 | -0.01(-0.06%) |
Mar 21, 2017 | 21.10 | 21.15 | 20.69 | 20.71 | 3,847,896 | -0.31(-1.46%) |
Mar 20, 2017 | 20.98 | 21.09 | 20.95 | 21.01 | 2,130,455 | -0.03(-0.16%) |
Mar 17, 2017 | 21.12 | 21.22 | 21.04 | 21.05 | 5,225,639 | -0.08(-0.39%) |
Mar 16, 2017 | 21.02 | 21.16 | 20.90 | 21.13 | 3,701,745 | +0.10(+0.48%) |
Mar 15, 2017 | 20.99 | 21.06 | 20.89 | 21.03 | 3,219,528 | +0.13(+0.61%) |
Mar 14, 2017 | 20.88 | 20.97 | 20.84 | 20.90 | 2,339,443 | -0.02(-0.10%) |
Mar 13, 2017 | 20.95 | 20.99 | 20.82 | 20.92 | 3,573,008 | -0.05(-0.25%) |
Mar 10, 2017 | 21.08 | 21.16 | 20.77 | 20.98 | 3,671,351 | -0.04(-0.17%) |
Mar 09, 2017 | 21.00 | 21.07 | 20.90 | 21.01 | 2,438,513 | +0.10(+0.49%) |
Mar 08, 2017 | 20.98 | 21.08 | 20.89 | 20.91 | 2,798,429 | -0.06(-0.28%) |
Mar 07, 2017 | 21.12 | 21.12 | 20.91 | 20.97 | 2,501,457 | -0.13(-0.60%) |
Mar 06, 2017 | 20.93 | 21.15 | 20.88 | 21.09 | 2,968,357 | +0.08(+0.38%) |
Mar 03, 2017 | 21.05 | 21.16 | 20.89 | 21.01 | 3,735,124 | -0.05(-0.22%) |
Mar 02, 2017 | 21.34 | 21.38 | 21.03 | 21.06 | 3,020,722 | -0.27(-1.29%) |
Mar 01, 2017 | 21.28 | 21.44 | 21.23 | 21.34 | 4,376,697 | +0.32(+1.50%) |
Feb 28, 2017 | 21.04 | 21.09 | 20.90 | 21.02 | 4,587,308 | -0.01(-0.06%) |
Feb 27, 2017 | 21.16 | 21.16 | 20.96 | 21.03 | 2,595,558 | -0.09(-0.42%) |
Feb 24, 2017 | 21.01 | 21.22 | 21.00 | 21.12 | 2,949,317 | +0.00(+0.00%) |
Feb 23, 2017 | 21.11 | 21.20 | 21.04 | 21.12 | 1,851,474 | +0.06(+0.29%) |
Feb 22, 2017 | 21.06 | 21.21 | 21.01 | 21.06 | 2,793,706 | -0.04(-0.18%) |
Feb 21, 2017 | 21.16 | 21.24 | 21.07 | 21.10 | 3,292,551 | -0.04(-0.20%) |
Feb 17, 2017 | 21.14 | 21.14 | 21.14 | 0 | +0.05(+0.24%) | |
Feb 16, 2017 | 21.08 | 21.16 | 20.90 | 21.09 | 2,974,947 | +0.03(+0.13%) |
Feb 15, 2017 | 21.00 | 21.17 | 20.84 | 21.06 | 2,966,898 | +0.14(+0.66%) |
Feb 14, 2017 | 20.90 | 21.00 | 20.84 | 20.92 | 2,309,165 | +0.02(+0.11%) |
Feb 13, 2017 | 20.63 | 20.95 | 20.53 | 20.90 | 2,843,112 | +0.27(+1.33%) |
Feb 10, 2017 | 20.43 | 20.69 | 20.42 | 20.62 | 2,968,928 | +0.20(+0.97%) |
Feb 09, 2017 | 20.49 | 20.54 | 20.34 | 20.43 | 1,888,629 | +0.06(+0.32%) |
Feb 08, 2017 | 20.48 | 20.51 | 20.28 | 20.36 | 3,369,345 | -0.14(-0.69%) |
Feb 07, 2017 | 20.69 | 20.73 | 20.38 | 20.50 | 4,638,868 | -0.11(-0.54%) |
Feb 06, 2017 | 20.71 | 20.78 | 20.57 | 20.61 | 2,942,365 | -0.18(-0.85%) |
Feb 03, 2017 | 20.99 | 20.99 | 20.70 | 20.79 | 3,295,819 | -0.10(-0.47%) |
Feb 02, 2017 | 20.89 | 21.05 | 20.70 | 20.89 | 2,806,893 | -0.02(-0.11%) |
Feb 01, 2017 | 20.83 | 21.25 | 20.78 | 20.91 | 4,535,359 | +0.06(+0.30%) |
Jan 31, 2017 | 20.21 | 20.87 | 19.96 | 20.85 | 5,016,037 | +0.70(+3.46%) |
Jan 30, 2017 | 20.11 | 20.18 | 19.94 | 20.15 | 2,581,617 | -0.05(-0.26%) |
Jan 27, 2017 | 20.37 | 20.38 | 20.13 | 20.21 | 2,461,369 | -0.14(-0.68%) |
Jan 26, 2017 | 20.25 | 20.37 | 20.18 | 20.35 | 2,109,680 | +0.14(+0.72%) |
Jan 25, 2017 | 20.13 | 20.23 | 20.01 | 20.20 | 2,076,415 | +0.12(+0.57%) |
Jan 24, 2017 | 19.87 | 20.19 | 19.76 | 20.09 | 2,188,876 | +0.19(+0.94%) |
Jan 23, 2017 | 19.82 | 20.01 | 19.71 | 19.90 | 2,131,504 | -0.01(-0.06%) |
Jan 20, 2017 | 19.89 | 19.98 | 19.76 | 19.91 | 2,157,769 | +0.09(+0.45%) |
Jan 19, 2017 | 19.82 | 19.91 | 19.65 | 19.82 | 2,114,359 | -0.06(-0.28%) |
Jan 18, 2017 | 19.72 | 19.89 | 19.69 | 19.88 | 2,630,454 | +0.08(+0.39%) |
Jan 17, 2017 | 19.91 | 20.01 | 19.77 | 19.80 | 3,077,048 | -0.21(-1.06%) |
Jan 13, 2017 | 20.01 | 20.01 | 20.01 | 0 | +0.09(+0.46%) | |
Jan 12, 2017 | 19.94 | 19.97 | 19.54 | 19.92 | 1,700,214 | -0.09(-0.47%) |
Jan 11, 2017 | 19.86 | 20.04 | 19.77 | 20.02 | 1,638,647 | +0.15(+0.77%) |
Jan 10, 2017 | 19.99 | 20.06 | 19.86 | 19.86 | 2,821,897 | -0.17(-0.84%) |
Jan 09, 2017 | 20.21 | 20.23 | 19.90 | 20.03 | 2,164,678 | -0.20(-1.01%) |
Jan 06, 2017 | 19.99 | 20.34 | 19.96 | 20.24 | 2,081,263 | +0.24(+1.21%) |
Jan 05, 2017 | 19.95 | 20.14 | 19.88 | 19.99 | 2,118,831 | -0.02(-0.12%) |
Jan 04, 2017 | 19.70 | 20.04 | 19.70 | 20.02 | 2,071,940 | +0.31(+1.56%) |