Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.51 | 23.40 | 22.51 | 23.26 | 968,614 | +0.70(+3.12%) |
Mar 30, 2017 | 23.16 | 23.26 | 22.51 | 22.55 | 777,038 | -0.42(-1.84%) |
Mar 29, 2017 | 22.08 | 22.98 | 21.38 | 22.98 | 1,004,013 | +0.99(+4.49%) |
Mar 28, 2017 | 21.33 | 22.08 | 21.28 | 21.99 | 445,201 | +0.66(+3.08%) |
Mar 27, 2017 | 21.05 | 21.66 | 21.05 | 21.33 | 748,202 | -0.14(-0.66%) |
Mar 24, 2017 | 21.52 | 21.80 | 21.33 | 21.47 | 358,522 | +0.05(+0.22%) |
Mar 23, 2017 | 21.75 | 21.85 | 21.38 | 21.43 | 420,935 | -0.28(-1.30%) |
Mar 22, 2017 | 21.33 | 21.80 | 21.14 | 21.71 | 542,516 | +0.38(+1.76%) |
Mar 21, 2017 | 22.55 | 22.65 | 21.28 | 21.33 | 629,258 | -1.17(-5.22%) |
Mar 20, 2017 | 21.89 | 22.51 | 21.66 | 22.51 | 1,048,438 | +0.42(+1.92%) |
Mar 17, 2017 | 22.13 | 22.60 | 21.94 | 22.08 | 1,281,100 | -0.14(-0.63%) |
Mar 16, 2017 | 22.32 | 22.62 | 22.08 | 22.22 | 464,624 | +0.00(+0.00%) |
Mar 15, 2017 | 22.04 | 22.27 | 21.61 | 22.22 | 522,319 | +0.38(+1.72%) |
Mar 14, 2017 | 22.08 | 22.08 | 20.93 | 21.85 | 568,684 | -0.38(-1.69%) |
Mar 13, 2017 | 21.71 | 22.32 | 21.47 | 22.22 | 831,167 | +0.61(+2.83%) |
Mar 10, 2017 | 21.00 | 21.71 | 20.86 | 21.61 | 669,844 | +0.75(+3.60%) |
Mar 09, 2017 | 20.81 | 20.93 | 20.53 | 20.86 | 823,917 | +0.00(+0.00%) |
Mar 08, 2017 | 21.14 | 22.23 | 20.77 | 20.86 | 1,276,898 | -0.42(-1.99%) |
Mar 07, 2017 | 21.61 | 21.61 | 21.05 | 21.28 | 945,277 | -0.28(-1.31%) |
Mar 06, 2017 | 21.94 | 21.99 | 21.14 | 21.57 | 1,324,749 | -0.56(-2.55%) |
Mar 03, 2017 | 22.88 | 22.98 | 21.99 | 22.13 | 960,156 | -0.70(-3.09%) |
Mar 02, 2017 | 23.92 | 23.96 | 22.83 | 22.83 | 805,351 | -1.27(-5.26%) |
Mar 01, 2017 | 23.77 | 24.15 | 23.54 | 24.10 | 1,349,938 | +0.56(+2.40%) |
Feb 28, 2017 | 22.55 | 23.96 | 22.36 | 23.54 | 2,333,857 | +0.99(+4.38%) |
Feb 27, 2017 | 22.08 | 22.60 | 21.80 | 22.55 | 670,128 | +0.56(+2.56%) |
Feb 24, 2017 | 22.32 | 22.60 | 21.94 | 21.99 | 461,184 | -0.47(-2.09%) |
Feb 23, 2017 | 22.55 | 22.69 | 22.18 | 22.46 | 612,522 | +0.19(+0.84%) |
Feb 22, 2017 | 22.18 | 22.69 | 22.18 | 22.27 | 685,751 | -0.08(-0.34%) |
Feb 21, 2017 | 22.44 | 22.58 | 22.23 | 22.35 | 618,219 | +0.09(+0.42%) |
Feb 17, 2017 | 22.25 | 22.25 | 22.25 | 0 | +0.05(+0.21%) | |
Feb 16, 2017 | 22.21 | 22.44 | 21.83 | 22.21 | 845,653 | +0.05(+0.21%) |
Feb 15, 2017 | 22.30 | 22.44 | 21.64 | 22.16 | 1,245,764 | -0.28(-1.25%) |
Feb 14, 2017 | 23.14 | 23.14 | 22.25 | 22.44 | 788,492 | -0.68(-2.93%) |
Feb 13, 2017 | 23.23 | 23.66 | 22.95 | 23.12 | 611,162 | -0.16(-0.70%) |
Feb 10, 2017 | 24.22 | 24.31 | 23.00 | 23.28 | 1,125,324 | -0.84(-3.49%) |
Feb 09, 2017 | 23.47 | 24.36 | 23.47 | 24.12 | 2,377,861 | +1.26(+5.52%) |
Feb 08, 2017 | 21.64 | 22.93 | 21.27 | 22.86 | 2,503,721 | +1.17(+5.39%) |
Feb 07, 2017 | 20.94 | 22.25 | 20.80 | 21.69 | 1,491,590 | +0.70(+3.34%) |
Feb 06, 2017 | 21.27 | 21.27 | 20.76 | 20.99 | 754,563 | -0.28(-1.32%) |
Feb 03, 2017 | 21.50 | 21.50 | 20.94 | 21.27 | 516,125 | -0.23(-1.09%) |
Feb 02, 2017 | 21.22 | 21.60 | 21.04 | 21.50 | 1,053,204 | +0.28(+1.32%) |
Feb 01, 2017 | 21.22 | 21.41 | 20.62 | 21.22 | 1,730,243 | +0.19(+0.89%) |
Jan 31, 2017 | 20.43 | 21.18 | 20.12 | 21.04 | 966,845 | +0.70(+3.45%) |
Jan 30, 2017 | 20.57 | 20.57 | 20.20 | 20.34 | 747,394 | -0.28(-1.36%) |
Jan 27, 2017 | 20.80 | 21.04 | 20.62 | 20.62 | 484,888 | -0.23(-1.12%) |
Jan 26, 2017 | 21.04 | 21.20 | 20.48 | 20.85 | 925,047 | -0.19(-0.89%) |
Jan 25, 2017 | 20.80 | 21.22 | 20.52 | 21.04 | 1,390,667 | +0.19(+0.90%) |
Jan 24, 2017 | 21.60 | 21.67 | 20.80 | 20.85 | 1,492,392 | -0.51(-2.41%) |
Jan 23, 2017 | 21.79 | 22.11 | 21.25 | 21.36 | 651,478 | -0.56(-2.56%) |
Jan 20, 2017 | 21.64 | 22.02 | 21.36 | 21.93 | 850,588 | +0.42(+1.96%) |
Jan 19, 2017 | 22.16 | 22.21 | 21.41 | 21.50 | 1,295,269 | -0.65(-2.95%) |
Jan 18, 2017 | 21.97 | 22.63 | 21.79 | 22.16 | 1,109,486 | +0.09(+0.42%) |
Jan 17, 2017 | 22.39 | 22.53 | 21.76 | 22.07 | 1,003,041 | -0.19(-0.84%) |
Jan 13, 2017 | 22.25 | 22.25 | 22.25 | 0 | -0.42(-1.86%) | |
Jan 12, 2017 | 23.42 | 23.66 | 22.35 | 22.67 | 1,577,867 | -0.70(-3.00%) |
Jan 11, 2017 | 24.78 | 24.78 | 23.30 | 23.37 | 1,496,531 | -1.50(-6.02%) |
Jan 10, 2017 | 24.92 | 25.22 | 24.45 | 24.87 | 737,325 | +0.09(+0.38%) |
Jan 09, 2017 | 24.68 | 25.20 | 24.22 | 24.78 | 1,109,559 | +0.00(+0.00%) |
Jan 06, 2017 | 24.50 | 24.99 | 24.22 | 24.78 | 814,705 | +0.28(+1.15%) |
Jan 05, 2017 | 25.01 | 25.43 | 24.26 | 24.50 | 1,537,700 | -0.51(-2.06%) |
Jan 04, 2017 | 25.99 | 26.09 | 24.96 | 25.01 | 1,290,434 | -0.93(-3.60%) |