Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.71 | 22.76 | 22.55 | 22.64 | 102,398 | +0.03(+0.13%) |
Mar 30, 2017 | 22.52 | 22.66 | 22.35 | 22.61 | 69,332 | +0.16(+0.71%) |
Mar 29, 2017 | 21.99 | 22.51 | 21.83 | 22.45 | 130,284 | +0.34(+1.54%) |
Mar 28, 2017 | 22.03 | 22.95 | 21.73 | 22.11 | 194,191 | -0.05(-0.23%) |
Mar 27, 2017 | 21.56 | 22.80 | 21.43 | 22.16 | 130,139 | +0.32(+1.47%) |
Mar 24, 2017 | 21.71 | 22.08 | 21.51 | 21.84 | 47,324 | +0.16(+0.76%) |
Mar 23, 2017 | 21.22 | 21.79 | 21.22 | 21.68 | 102,280 | +0.37(+1.71%) |
Mar 22, 2017 | 21.41 | 21.59 | 21.08 | 21.31 | 187,763 | -0.17(-0.79%) |
Mar 21, 2017 | 21.49 | 21.69 | 21.17 | 21.48 | 133,889 | +0.02(+0.09%) |
Mar 20, 2017 | 21.26 | 21.70 | 21.10 | 21.46 | 184,571 | +0.19(+0.89%) |
Mar 17, 2017 | 21.33 | 21.60 | 21.20 | 21.27 | 235,904 | -0.14(-0.65%) |
Mar 16, 2017 | 21.30 | 21.51 | 20.95 | 21.41 | 197,843 | +0.26(+1.23%) |
Mar 15, 2017 | 20.43 | 21.24 | 20.43 | 21.15 | 450,532 | +0.67(+3.27%) |
Mar 14, 2017 | 20.89 | 20.89 | 20.47 | 20.48 | 249,922 | -0.55(-2.62%) |
Mar 13, 2017 | 21.02 | 21.30 | 20.86 | 21.03 | 257,531 | +0.05(+0.24%) |
Mar 10, 2017 | 21.85 | 21.91 | 20.96 | 20.98 | 208,618 | -0.69(-3.18%) |
Mar 09, 2017 | 21.42 | 21.89 | 21.25 | 21.67 | 104,718 | +0.31(+1.45%) |
Mar 08, 2017 | 21.90 | 22.01 | 21.11 | 21.36 | 121,163 | -0.45(-2.06%) |
Mar 07, 2017 | 22.04 | 22.16 | 21.74 | 21.81 | 55,105 | -0.25(-1.13%) |
Mar 06, 2017 | 21.93 | 22.33 | 21.85 | 22.06 | 48,819 | -0.08(-0.36%) |
Mar 03, 2017 | 22.13 | 22.35 | 21.70 | 22.14 | 82,380 | +0.03(+0.14%) |
Mar 02, 2017 | 21.97 | 22.38 | 21.93 | 22.11 | 84,591 | +0.15(+0.68%) |
Mar 01, 2017 | 21.34 | 22.05 | 21.21 | 21.96 | 142,961 | +0.96(+4.57%) |
Feb 28, 2017 | 21.75 | 21.85 | 20.94 | 21.00 | 157,182 | -0.89(-4.07%) |
Feb 27, 2017 | 21.24 | 22.18 | 21.22 | 21.89 | 237,365 | +0.74(+3.50%) |
Feb 24, 2017 | 21.37 | 22.99 | 20.80 | 21.15 | 146,189 | -0.26(-1.21%) |
Feb 23, 2017 | 21.25 | 21.65 | 21.18 | 21.41 | 108,907 | +0.19(+0.90%) |
Feb 22, 2017 | 21.10 | 21.39 | 21.00 | 21.22 | 71,977 | +0.13(+0.62%) |
Feb 21, 2017 | 20.96 | 21.26 | 20.89 | 21.09 | 71,370 | +0.20(+0.96%) |
Feb 17, 2017 | 20.89 | 20.89 | 20.89 | 0 | +0.20(+0.97%) | |
Feb 16, 2017 | 21.00 | 21.15 | 20.53 | 20.69 | 62,168 | -0.39(-1.85%) |
Feb 15, 2017 | 20.17 | 21.10 | 20.14 | 21.08 | 125,271 | +0.78(+3.84%) |
Feb 14, 2017 | 20.53 | 20.85 | 19.97 | 20.30 | 128,184 | -0.18(-0.88%) |
Feb 13, 2017 | 20.28 | 20.79 | 20.12 | 20.48 | 182,406 | +0.30(+1.49%) |
Feb 10, 2017 | 20.12 | 20.54 | 20.11 | 20.18 | 192,261 | +0.05(+0.25%) |
Feb 09, 2017 | 18.25 | 20.19 | 18.25 | 20.13 | 180,661 | +0.50(+2.55%) |
Feb 08, 2017 | 19.80 | 19.80 | 19.34 | 19.63 | 147,272 | -0.24(-1.21%) |
Feb 07, 2017 | 19.35 | 19.91 | 19.28 | 19.87 | 160,715 | +0.51(+2.63%) |
Feb 06, 2017 | 19.12 | 19.37 | 19.02 | 19.36 | 156,511 | +0.21(+1.10%) |
Feb 03, 2017 | 18.94 | 19.20 | 18.76 | 19.15 | 97,834 | +0.41(+2.19%) |
Feb 02, 2017 | 19.04 | 19.18 | 18.63 | 18.74 | 89,797 | -0.30(-1.58%) |
Feb 01, 2017 | 19.00 | 19.29 | 18.72 | 19.04 | 111,103 | +0.06(+0.32%) |
Jan 31, 2017 | 18.72 | 19.00 | 18.58 | 18.98 | 112,896 | +0.29(+1.55%) |
Jan 30, 2017 | 18.92 | 18.92 | 18.32 | 18.69 | 134,554 | -0.34(-1.79%) |
Jan 27, 2017 | 18.55 | 19.08 | 18.31 | 19.03 | 149,607 | +0.54(+2.92%) |
Jan 26, 2017 | 19.12 | 19.33 | 18.46 | 18.49 | 108,940 | -0.65(-3.40%) |
Jan 25, 2017 | 19.45 | 19.60 | 19.08 | 19.14 | 174,581 | -0.09(-0.47%) |
Jan 24, 2017 | 19.62 | 20.00 | 18.83 | 19.23 | 143,904 | -0.34(-1.74%) |
Jan 23, 2017 | 19.75 | 20.00 | 19.42 | 19.57 | 105,550 | -0.23(-1.16%) |
Jan 20, 2017 | 19.54 | 19.91 | 19.46 | 19.80 | 294,629 | +0.28(+1.43%) |
Jan 19, 2017 | 19.77 | 19.77 | 19.34 | 19.52 | 94,317 | -0.22(-1.11%) |
Jan 18, 2017 | 19.83 | 19.91 | 19.66 | 19.74 | 83,580 | -0.02(-0.10%) |
Jan 17, 2017 | 19.84 | 19.95 | 19.38 | 19.76 | 159,862 | -0.17(-0.85%) |
Jan 13, 2017 | 19.93 | 19.93 | 19.93 | 0 | -0.08(-0.40%) | |
Jan 12, 2017 | 20.53 | 20.54 | 19.84 | 20.01 | 57,317 | -0.53(-2.58%) |
Jan 11, 2017 | 20.78 | 20.86 | 20.22 | 20.54 | 106,452 | -0.17(-0.82%) |
Jan 10, 2017 | 19.91 | 20.75 | 19.77 | 20.71 | 271,224 | +0.88(+4.44%) |
Jan 09, 2017 | 19.44 | 20.25 | 18.84 | 19.83 | 256,399 | -0.56(-2.75%) |
Jan 06, 2017 | 20.57 | 20.60 | 20.22 | 20.39 | 253,902 | -0.13(-0.63%) |
Jan 05, 2017 | 20.88 | 20.91 | 20.39 | 20.52 | 307,482 | -0.39(-1.87%) |
Jan 04, 2017 | 21.06 | 21.15 | 20.83 | 20.91 | 143,674 | +0.03(+0.14%) |