Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.42 | 23.50 | 23.14 | 23.24 | 4,549,450 | -0.11(-0.45%) |
Mar 30, 2017 | 23.95 | 24.00 | 23.26 | 23.35 | 7,748,733 | -0.49(-2.06%) |
Mar 29, 2017 | 23.34 | 23.93 | 23.31 | 23.84 | 6,394,268 | +0.45(+1.91%) |
Mar 28, 2017 | 22.98 | 23.47 | 22.93 | 23.39 | 3,545,387 | +0.53(+2.31%) |
Mar 27, 2017 | 22.75 | 22.95 | 22.73 | 22.86 | 3,666,103 | -0.20(-0.88%) |
Mar 24, 2017 | 23.17 | 23.26 | 23.02 | 23.07 | 3,526,213 | -0.05(-0.23%) |
Mar 23, 2017 | 22.99 | 23.31 | 22.90 | 23.12 | 2,746,307 | +0.05(+0.23%) |
Mar 22, 2017 | 22.80 | 23.31 | 22.67 | 23.07 | 3,572,587 | +0.11(+0.49%) |
Mar 21, 2017 | 23.40 | 23.54 | 22.86 | 22.95 | 5,156,274 | -0.29(-1.27%) |
Mar 20, 2017 | 23.24 | 23.40 | 23.14 | 23.25 | 4,964,949 | -0.09(-0.39%) |
Mar 17, 2017 | 23.26 | 23.48 | 23.26 | 23.34 | 6,965,473 | +0.11(+0.49%) |
Mar 16, 2017 | 23.07 | 23.33 | 23.03 | 23.23 | 4,387,493 | +0.08(+0.36%) |
Mar 15, 2017 | 22.57 | 23.21 | 22.32 | 23.14 | 9,204,477 | +0.68(+3.03%) |
Mar 14, 2017 | 22.42 | 22.53 | 22.21 | 22.46 | 5,039,373 | -0.27(-1.20%) |
Mar 13, 2017 | 22.67 | 22.80 | 22.64 | 22.73 | 6,020,912 | +0.02(+0.07%) |
Mar 10, 2017 | 22.93 | 22.95 | 22.58 | 22.72 | 4,055,005 | +0.02(+0.10%) |
Mar 09, 2017 | 22.64 | 22.79 | 22.33 | 22.70 | 7,091,338 | +0.02(+0.10%) |
Mar 08, 2017 | 23.50 | 23.65 | 22.62 | 22.67 | 5,982,265 | -1.05(-4.43%) |
Mar 07, 2017 | 23.81 | 23.82 | 23.62 | 23.73 | 2,432,577 | -0.06(-0.25%) |
Mar 06, 2017 | 23.54 | 23.80 | 23.35 | 23.79 | 3,178,649 | +0.21(+0.90%) |
Mar 03, 2017 | 23.45 | 23.60 | 23.28 | 23.57 | 3,927,836 | +0.20(+0.84%) |
Mar 02, 2017 | 23.42 | 23.60 | 23.32 | 23.38 | 4,932,918 | -0.24(-1.02%) |
Mar 01, 2017 | 23.62 | 23.73 | 23.47 | 23.62 | 6,971,004 | +0.12(+0.52%) |
Feb 28, 2017 | 23.38 | 23.63 | 23.31 | 23.50 | 6,543,907 | -0.32(-1.32%) |
Feb 27, 2017 | 23.61 | 23.84 | 23.36 | 23.81 | 7,085,315 | +0.19(+0.79%) |
Feb 24, 2017 | 24.27 | 24.32 | 23.56 | 23.63 | 8,705,770 | -0.88(-3.58%) |
Feb 23, 2017 | 24.35 | 24.57 | 24.27 | 24.50 | 7,840,503 | +0.39(+1.62%) |
Feb 22, 2017 | 24.11 | 24.27 | 24.05 | 24.11 | 6,434,994 | -0.22(-0.92%) |
Feb 21, 2017 | 24.19 | 24.38 | 24.09 | 24.34 | 4,942,837 | +0.21(+0.87%) |
Feb 17, 2017 | 24.13 | 24.13 | 24.13 | 0 | -0.23(-0.95%) | |
Feb 16, 2017 | 24.45 | 24.54 | 24.27 | 24.36 | 5,682,378 | +0.02(+0.09%) |
Feb 15, 2017 | 23.90 | 24.38 | 23.88 | 24.34 | 4,765,999 | +0.33(+1.37%) |
Feb 14, 2017 | 23.99 | 24.11 | 23.81 | 24.01 | 4,386,851 | +0.08(+0.34%) |
Feb 13, 2017 | 23.81 | 23.93 | 23.67 | 23.93 | 2,877,614 | +0.14(+0.60%) |
Feb 10, 2017 | 23.93 | 24.10 | 23.71 | 23.78 | 4,633,622 | +0.11(+0.48%) |
Feb 09, 2017 | 23.04 | 24.25 | 23.60 | 23.67 | 9,232,564 | +0.63(+2.73%) |
Feb 08, 2017 | 23.06 | 23.10 | 22.63 | 23.04 | 5,112,497 | -0.11(-0.49%) |
Feb 07, 2017 | 22.98 | 23.19 | 22.85 | 23.15 | 4,614,624 | -0.05(-0.19%) |
Feb 06, 2017 | 23.43 | 23.43 | 23.02 | 23.20 | 3,605,487 | -0.25(-1.09%) |
Feb 03, 2017 | 23.42 | 23.69 | 23.36 | 23.45 | 4,090,210 | +0.08(+0.35%) |
Feb 02, 2017 | 23.36 | 23.49 | 23.22 | 23.37 | 3,796,320 | +0.09(+0.39%) |
Feb 01, 2017 | 23.27 | 23.45 | 23.12 | 23.28 | 4,079,599 | +0.00(+0.00%) |
Jan 31, 2017 | 23.39 | 23.41 | 23.03 | 23.28 | 4,429,178 | +0.03(+0.13%) |
Jan 30, 2017 | 23.55 | 23.57 | 23.08 | 23.25 | 6,679,132 | -0.36(-1.52%) |
Jan 27, 2017 | 23.79 | 23.88 | 23.58 | 23.61 | 4,605,454 | -0.29(-1.22%) |
Jan 26, 2017 | 24.32 | 24.35 | 23.82 | 23.90 | 6,210,029 | -0.33(-1.36%) |
Jan 25, 2017 | 24.50 | 24.50 | 24.08 | 24.23 | 5,454,839 | +0.03(+0.12%) |
Jan 24, 2017 | 23.94 | 24.32 | 23.67 | 24.20 | 12,270,720 | +0.74(+3.16%) |
Jan 23, 2017 | 23.63 | 23.71 | 23.30 | 23.46 | 3,758,578 | -0.34(-1.42%) |
Jan 20, 2017 | 23.93 | 24.05 | 23.75 | 23.80 | 3,029,469 | +0.06(+0.25%) |
Jan 19, 2017 | 24.04 | 24.08 | 23.74 | 23.74 | 3,677,010 | -0.26(-1.09%) |
Jan 18, 2017 | 24.37 | 24.47 | 23.93 | 24.00 | 4,212,295 | -0.55(-2.23%) |
Jan 17, 2017 | 24.62 | 24.92 | 24.51 | 24.55 | 3,725,097 | +0.21(+0.86%) |
Jan 13, 2017 | 24.34 | 24.34 | 24.34 | 0 | -0.10(-0.40%) | |
Jan 12, 2017 | 24.82 | 24.84 | 24.21 | 24.44 | 3,540,020 | -0.13(-0.52%) |
Jan 11, 2017 | 24.45 | 24.59 | 24.19 | 24.56 | 4,178,180 | +0.17(+0.71%) |
Jan 10, 2017 | 24.65 | 24.75 | 24.38 | 24.39 | 3,851,392 | -0.27(-1.09%) |
Jan 09, 2017 | 24.71 | 24.81 | 24.50 | 24.66 | 3,277,608 | -0.34(-1.38%) |
Jan 06, 2017 | 25.04 | 25.10 | 24.85 | 25.01 | 2,462,142 | +0.02(+0.09%) |
Jan 05, 2017 | 24.83 | 25.10 | 24.76 | 24.98 | 2,540,871 | +0.18(+0.73%) |
Jan 04, 2017 | 24.88 | 25.02 | 24.75 | 24.80 | 2,372,787 | +0.12(+0.49%) |