Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.31 | 22.52 | 22.31 | 22.36 | 40,420 | -0.10(-0.45%) |
Mar 30, 2017 | 22.48 | 22.58 | 22.41 | 22.46 | 17,599 | +0.11(+0.49%) |
Mar 29, 2017 | 22.35 | 22.35 | 22.21 | 22.35 | 26,445 | -0.06(-0.27%) |
Mar 28, 2017 | 22.41 | 22.59 | 22.38 | 22.41 | 35,075 | -0.21(-0.93%) |
Mar 27, 2017 | 22.47 | 22.66 | 22.47 | 22.62 | 36,918 | +0.25(+1.12%) |
Mar 24, 2017 | 22.36 | 22.44 | 22.33 | 22.37 | 67,316 | -0.18(-0.81%) |
Mar 23, 2017 | 22.39 | 22.58 | 22.35 | 22.55 | 157,923 | -0.04(-0.16%) |
Mar 22, 2017 | 22.35 | 22.59 | 22.35 | 22.59 | 16,835 | -0.02(-0.09%) |
Mar 21, 2017 | 22.88 | 22.93 | 22.55 | 22.61 | 36,194 | -0.02(-0.09%) |
Mar 20, 2017 | 22.77 | 22.84 | 22.63 | 22.63 | 18,265 | -0.04(-0.18%) |
Mar 17, 2017 | 22.73 | 22.79 | 22.66 | 22.67 | 13,595 | -0.15(-0.66%) |
Mar 16, 2017 | 22.73 | 22.84 | 22.69 | 22.82 | 33,630 | +0.27(+1.20%) |
Mar 15, 2017 | 22.25 | 22.57 | 22.25 | 22.55 | 32,995 | +0.46(+2.08%) |
Mar 14, 2017 | 22.18 | 22.22 | 22.04 | 22.09 | 67,660 | -0.34(-1.54%) |
Mar 13, 2017 | 22.35 | 22.45 | 22.34 | 22.43 | 51,700 | +0.12(+0.54%) |
Mar 10, 2017 | 22.25 | 22.38 | 22.22 | 22.32 | 42,256 | +0.11(+0.47%) |
Mar 09, 2017 | 22.18 | 22.28 | 22.15 | 22.21 | 53,715 | +0.14(+0.61%) |
Mar 08, 2017 | 22.18 | 22.19 | 22.06 | 22.07 | 38,552 | -0.12(-0.52%) |
Mar 07, 2017 | 22.19 | 22.26 | 22.10 | 22.19 | 59,748 | -0.06(-0.27%) |
Mar 06, 2017 | 22.35 | 22.35 | 22.24 | 22.25 | 32,814 | -0.12(-0.54%) |
Mar 03, 2017 | 22.37 | 22.40 | 22.20 | 22.37 | 195,175 | +0.18(+0.81%) |
Mar 02, 2017 | 22.34 | 22.38 | 22.19 | 22.19 | 40,517 | -0.09(-0.40%) |
Mar 01, 2017 | 22.34 | 22.40 | 22.25 | 22.28 | 29,273 | -0.07(-0.34%) |
Feb 28, 2017 | 22.27 | 22.47 | 22.27 | 22.36 | 119,748 | -0.06(-0.27%) |
Feb 27, 2017 | 22.52 | 22.56 | 22.35 | 22.41 | 23,960 | -0.19(-0.82%) |
Feb 24, 2017 | 22.52 | 22.63 | 22.47 | 22.60 | 35,243 | -0.17(-0.77%) |
Feb 23, 2017 | 22.88 | 22.89 | 22.70 | 22.77 | 34,720 | -0.15(-0.63%) |
Feb 22, 2017 | 23.03 | 23.09 | 22.92 | 22.92 | 144,695 | -0.24(-1.04%) |
Feb 21, 2017 | 23.15 | 23.22 | 23.11 | 23.16 | 18,717 | -0.09(-0.39%) |
Feb 17, 2017 | 23.25 | 23.25 | 23.25 | 0 | -0.13(-0.56%) | |
Feb 16, 2017 | 23.38 | 23.40 | 23.27 | 23.38 | 20,698 | +0.36(+1.56%) |
Feb 15, 2017 | 22.85 | 23.05 | 22.81 | 23.02 | 18,858 | -0.32(-1.37%) |
Feb 14, 2017 | 23.33 | 23.34 | 23.24 | 23.34 | 25,325 | -0.16(-0.68%) |
Feb 13, 2017 | 23.41 | 23.52 | 23.36 | 23.50 | 27,627 | -0.01(-0.04%) |
Feb 10, 2017 | 23.46 | 23.58 | 23.41 | 23.51 | 22,055 | -0.34(-1.43%) |
Feb 09, 2017 | 23.82 | 23.85 | 23.71 | 23.85 | 18,655 | +0.13(+0.55%) |
Feb 08, 2017 | 23.51 | 23.72 | 23.51 | 23.72 | 14,111 | +0.20(+0.87%) |
Feb 07, 2017 | 23.49 | 23.62 | 23.45 | 23.52 | 27,494 | -0.21(-0.91%) |
Feb 06, 2017 | 23.64 | 23.73 | 23.60 | 23.73 | 18,897 | -0.11(-0.46%) |
Feb 03, 2017 | 23.83 | 23.90 | 23.74 | 23.84 | 15,795 | +0.16(+0.70%) |
Feb 02, 2017 | 23.72 | 23.72 | 23.57 | 23.68 | 33,675 | +0.18(+0.74%) |
Feb 01, 2017 | 23.68 | 23.68 | 23.45 | 23.50 | 59,498 | +0.12(+0.51%) |
Jan 31, 2017 | 23.54 | 23.61 | 23.19 | 23.38 | 212,594 | +0.06(+0.26%) |
Jan 30, 2017 | 23.25 | 23.32 | 23.14 | 23.32 | 65,909 | -0.17(-0.72%) |
Jan 27, 2017 | 23.60 | 23.69 | 23.40 | 23.49 | 27,277 | +0.08(+0.34%) |
Jan 26, 2017 | 23.50 | 23.50 | 23.30 | 23.41 | 83,650 | -0.19(-0.81%) |
Jan 25, 2017 | 23.56 | 23.60 | 23.46 | 23.60 | 22,333 | +0.34(+1.46%) |
Jan 24, 2017 | 23.13 | 23.27 | 23.12 | 23.26 | 44,338 | +0.11(+0.48%) |
Jan 23, 2017 | 23.10 | 23.16 | 22.98 | 23.15 | 50,390 | +0.04(+0.17%) |
Jan 20, 2017 | 22.93 | 23.11 | 22.93 | 23.11 | 11,006 | +0.21(+0.92%) |
Jan 19, 2017 | 23.00 | 23.00 | 22.66 | 22.90 | 97,036 | -0.27(-1.17%) |
Jan 18, 2017 | 23.19 | 23.20 | 23.08 | 23.17 | 21,821 | -0.16(-0.69%) |
Jan 17, 2017 | 23.37 | 23.37 | 23.25 | 23.33 | 15,549 | -0.48(-2.02%) |
Jan 13, 2017 | 23.81 | 23.81 | 23.81 | 0 | +0.11(+0.45%) | |
Jan 12, 2017 | 23.70 | 23.79 | 23.59 | 23.70 | 26,102 | -0.07(-0.28%) |
Jan 11, 2017 | 23.54 | 23.79 | 23.50 | 23.77 | 25,218 | +0.17(+0.72%) |
Jan 10, 2017 | 23.58 | 23.66 | 23.55 | 23.60 | 16,128 | -0.08(-0.34%) |
Jan 09, 2017 | 23.65 | 23.70 | 23.52 | 23.68 | 20,034 | -0.14(-0.61%) |
Jan 06, 2017 | 23.76 | 23.88 | 23.69 | 23.82 | 31,675 | -0.22(-0.91%) |
Jan 05, 2017 | 23.92 | 24.08 | 23.90 | 24.05 | 21,953 | +0.03(+0.10%) |
Jan 04, 2017 | 23.96 | 24.08 | 23.83 | 24.02 | 30,199 | +0.26(+1.08%) |