Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.46 | 22.51 | 22.07 | 22.20 | 11,244,835 | -0.46(-2.03%) |
Mar 30, 2017 | 22.55 | 22.91 | 22.55 | 22.66 | 6,920,117 | +0.07(+0.29%) |
Mar 29, 2017 | 22.61 | 22.69 | 22.53 | 22.60 | 4,215,940 | -0.06(-0.25%) |
Mar 28, 2017 | 22.53 | 22.76 | 22.46 | 22.65 | 5,919,810 | +0.12(+0.51%) |
Mar 27, 2017 | 22.29 | 22.60 | 22.09 | 22.54 | 5,387,024 | +0.00(+0.00%) |
Mar 24, 2017 | 22.56 | 22.68 | 22.42 | 22.54 | 5,426,305 | +0.06(+0.26%) |
Mar 23, 2017 | 22.47 | 22.66 | 22.43 | 22.48 | 6,512,929 | -0.01(-0.04%) |
Mar 22, 2017 | 22.09 | 22.57 | 22.09 | 22.49 | 6,834,618 | +0.39(+1.79%) |
Mar 21, 2017 | 22.54 | 22.76 | 22.03 | 22.09 | 7,506,274 | -0.35(-1.58%) |
Mar 20, 2017 | 22.46 | 22.64 | 22.41 | 22.45 | 5,697,908 | +0.05(+0.22%) |
Mar 17, 2017 | 22.45 | 22.46 | 22.34 | 22.40 | 11,831,296 | -0.03(-0.15%) |
Mar 16, 2017 | 22.55 | 22.60 | 22.40 | 22.43 | 5,937,153 | +0.04(+0.18%) |
Mar 15, 2017 | 22.20 | 22.54 | 22.18 | 22.39 | 7,465,952 | +0.31(+1.41%) |
Mar 14, 2017 | 22.38 | 22.39 | 22.04 | 22.08 | 10,274,639 | -0.71(-3.10%) |
Mar 13, 2017 | 22.69 | 22.82 | 22.65 | 22.79 | 4,954,065 | +0.12(+0.54%) |
Mar 10, 2017 | 22.69 | 22.86 | 22.62 | 22.66 | 7,087,924 | -0.01(-0.04%) |
Mar 09, 2017 | 22.74 | 22.80 | 22.62 | 22.67 | 5,555,784 | -0.04(-0.18%) |
Mar 08, 2017 | 22.87 | 22.92 | 22.66 | 22.71 | 6,064,193 | -0.08(-0.36%) |
Mar 07, 2017 | 22.82 | 22.89 | 22.74 | 22.79 | 6,392,416 | +0.00(+0.00%) |
Mar 06, 2017 | 22.81 | 22.86 | 22.70 | 22.79 | 6,873,360 | -0.13(-0.57%) |
Mar 03, 2017 | 22.86 | 23.04 | 22.83 | 22.92 | 5,723,188 | +0.00(+0.00%) |
Mar 02, 2017 | 23.12 | 23.16 | 22.92 | 22.92 | 5,882,906 | -0.26(-1.14%) |
Mar 01, 2017 | 22.91 | 23.32 | 22.90 | 23.19 | 9,940,278 | +0.49(+2.14%) |
Feb 28, 2017 | 22.65 | 22.75 | 22.52 | 22.70 | 10,982,558 | -0.03(-0.14%) |
Feb 27, 2017 | 22.67 | 22.81 | 22.54 | 22.74 | 6,387,682 | -0.07(-0.29%) |
Feb 24, 2017 | 22.42 | 22.81 | 22.30 | 22.80 | 6,443,103 | +0.27(+1.19%) |
Feb 23, 2017 | 22.68 | 22.76 | 22.46 | 22.53 | 6,920,560 | -0.15(-0.65%) |
Feb 22, 2017 | 22.58 | 22.76 | 22.56 | 22.68 | 9,750,407 | +0.01(+0.04%) |
Feb 21, 2017 | 22.62 | 22.80 | 22.62 | 22.67 | 7,591,549 | +0.07(+0.29%) |
Feb 17, 2017 | 22.61 | 22.61 | 22.61 | 0 | -0.05(-0.22%) | |
Feb 16, 2017 | 22.40 | 22.80 | 22.39 | 22.66 | 12,150,444 | +0.29(+1.28%) |
Feb 15, 2017 | 22.20 | 22.49 | 22.19 | 22.37 | 8,913,024 | +0.10(+0.44%) |
Feb 14, 2017 | 21.84 | 22.27 | 21.81 | 22.27 | 10,987,137 | +0.42(+1.91%) |
Feb 13, 2017 | 21.68 | 22.01 | 21.51 | 21.86 | 8,623,356 | +0.02(+0.11%) |
Feb 10, 2017 | 21.91 | 21.95 | 21.77 | 21.83 | 7,105,285 | -0.08(-0.37%) |
Feb 09, 2017 | 21.65 | 21.97 | 21.67 | 21.91 | 7,397,212 | +0.26(+1.21%) |
Feb 08, 2017 | 21.75 | 21.77 | 21.63 | 21.65 | 5,929,318 | -0.09(-0.41%) |
Feb 07, 2017 | 21.86 | 21.95 | 21.72 | 21.74 | 6,794,083 | -0.10(-0.45%) |
Feb 06, 2017 | 21.75 | 21.87 | 21.67 | 21.84 | 6,325,129 | -0.02(-0.08%) |
Feb 03, 2017 | 21.64 | 21.91 | 21.63 | 21.86 | 8,737,432 | +0.29(+1.33%) |
Feb 02, 2017 | 21.38 | 21.59 | 21.29 | 21.57 | 7,322,420 | +0.14(+0.65%) |
Feb 01, 2017 | 21.50 | 21.66 | 21.23 | 21.43 | 11,750,029 | -0.23(-1.06%) |
Jan 31, 2017 | 21.81 | 21.81 | 21.41 | 21.66 | 10,964,672 | -0.13(-0.60%) |
Jan 30, 2017 | 21.73 | 21.80 | 21.54 | 21.79 | 11,510,262 | -0.02(-0.11%) |
Jan 27, 2017 | 21.68 | 22.04 | 21.64 | 21.81 | 10,523,224 | +0.11(+0.49%) |
Jan 26, 2017 | 21.76 | 21.86 | 21.41 | 21.71 | 15,357,968 | -0.11(-0.49%) |
Jan 25, 2017 | 21.37 | 22.07 | 21.37 | 21.81 | 18,273,718 | +0.41(+1.91%) |
Jan 24, 2017 | 20.63 | 21.45 | 20.16 | 21.41 | 26,090,164 | +1.15(+5.69%) |
Jan 23, 2017 | 20.27 | 20.38 | 20.13 | 20.25 | 12,769,548 | -0.02(-0.08%) |
Jan 20, 2017 | 20.07 | 20.38 | 20.07 | 20.27 | 8,510,750 | +0.30(+1.52%) |
Jan 19, 2017 | 20.08 | 20.18 | 19.92 | 19.97 | 5,557,887 | -0.11(-0.57%) |
Jan 18, 2017 | 19.87 | 20.10 | 19.83 | 20.08 | 7,167,743 | +0.30(+1.53%) |
Jan 17, 2017 | 20.20 | 20.20 | 19.73 | 19.78 | 7,507,578 | -0.53(-2.62%) |
Jan 13, 2017 | 20.31 | 20.31 | 20.31 | 0 | +0.25(+1.26%) | |
Jan 12, 2017 | 20.13 | 20.15 | 19.77 | 20.06 | 5,511,337 | -0.11(-0.57%) |
Jan 11, 2017 | 19.98 | 20.23 | 19.97 | 20.17 | 6,101,226 | +0.15(+0.74%) |
Jan 10, 2017 | 20.05 | 20.25 | 19.95 | 20.02 | 8,610,890 | +0.02(+0.08%) |
Jan 09, 2017 | 20.11 | 20.23 | 20.00 | 20.01 | 8,172,824 | -0.04(-0.20%) |
Jan 06, 2017 | 19.93 | 20.15 | 19.86 | 20.05 | 6,792,755 | +0.17(+0.86%) |
Jan 05, 2017 | 19.93 | 20.19 | 19.87 | 19.88 | 8,840,581 | -0.12(-0.61%) |
Jan 04, 2017 | 19.93 | 20.15 | 19.93 | 20.00 | 7,933,041 | +0.13(+0.66%) |