Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.89 | 24.14 | 23.74 | 23.83 | 67,944 | -0.21(-0.88%) |
Mar 30, 2017 | 23.66 | 24.11 | 23.66 | 24.04 | 86,186 | +0.37(+1.58%) |
Mar 29, 2017 | 24.01 | 24.27 | 23.59 | 23.67 | 81,705 | -0.53(-2.17%) |
Mar 28, 2017 | 23.52 | 24.28 | 23.42 | 24.19 | 104,158 | +0.52(+2.18%) |
Mar 27, 2017 | 23.60 | 23.72 | 23.06 | 23.67 | 35,628 | -0.25(-1.06%) |
Mar 24, 2017 | 23.49 | 24.56 | 23.47 | 23.93 | 82,814 | +0.55(+2.36%) |
Mar 23, 2017 | 23.09 | 23.61 | 23.09 | 23.38 | 98,484 | +0.18(+0.77%) |
Mar 22, 2017 | 23.53 | 23.56 | 23.08 | 23.20 | 133,490 | -0.47(-1.97%) |
Mar 21, 2017 | 23.98 | 24.41 | 23.59 | 23.67 | 122,761 | -0.12(-0.50%) |
Mar 20, 2017 | 23.85 | 24.14 | 23.31 | 23.78 | 54,751 | -0.15(-0.64%) |
Mar 17, 2017 | 23.50 | 24.18 | 23.45 | 23.94 | 207,557 | +0.31(+1.29%) |
Mar 16, 2017 | 23.61 | 23.64 | 23.36 | 23.63 | 33,772 | +0.27(+1.16%) |
Mar 15, 2017 | 23.49 | 23.62 | 23.21 | 23.36 | 94,168 | -0.03(-0.14%) |
Mar 14, 2017 | 23.33 | 23.51 | 23.08 | 23.39 | 70,288 | +0.05(+0.22%) |
Mar 13, 2017 | 23.16 | 23.62 | 23.16 | 23.34 | 43,257 | +0.08(+0.36%) |
Mar 10, 2017 | 23.58 | 23.94 | 22.73 | 23.26 | 144,714 | -0.37(-1.58%) |
Mar 09, 2017 | 23.98 | 24.36 | 23.45 | 23.63 | 168,875 | -0.42(-1.73%) |
Mar 08, 2017 | 24.26 | 24.47 | 24.00 | 24.05 | 65,683 | +0.01(+0.03%) |
Mar 07, 2017 | 24.15 | 24.32 | 23.49 | 24.04 | 107,276 | -0.19(-0.80%) |
Mar 06, 2017 | 24.01 | 24.45 | 23.48 | 24.23 | 207,224 | -0.03(-0.11%) |
Mar 03, 2017 | 24.40 | 24.55 | 24.02 | 24.26 | 137,255 | -0.10(-0.42%) |
Mar 02, 2017 | 24.79 | 24.79 | 23.82 | 24.36 | 122,014 | -0.25(-1.03%) |
Mar 01, 2017 | 24.56 | 24.78 | 24.18 | 24.61 | 137,915 | +0.34(+1.40%) |
Feb 28, 2017 | 24.46 | 24.70 | 23.31 | 24.28 | 75,075 | -0.31(-1.27%) |
Feb 27, 2017 | 24.72 | 24.76 | 24.40 | 24.59 | 64,897 | -0.11(-0.45%) |
Feb 24, 2017 | 24.46 | 24.78 | 23.82 | 24.70 | 50,458 | -0.06(-0.24%) |
Feb 23, 2017 | 24.80 | 24.81 | 23.15 | 24.76 | 58,612 | +0.07(+0.27%) |
Feb 22, 2017 | 24.57 | 24.86 | 24.38 | 24.69 | 29,515 | +0.11(+0.45%) |
Feb 21, 2017 | 24.81 | 24.94 | 24.20 | 24.58 | 78,220 | -0.08(-0.34%) |
Feb 17, 2017 | 24.67 | 24.67 | 24.67 | 0 | +0.30(+1.22%) | |
Feb 16, 2017 | 24.04 | 24.43 | 23.84 | 24.37 | 54,097 | +0.38(+1.59%) |
Feb 15, 2017 | 24.06 | 24.12 | 23.66 | 23.99 | 48,293 | -0.03(-0.14%) |
Feb 14, 2017 | 23.22 | 24.08 | 23.22 | 24.02 | 362,999 | +0.70(+3.02%) |
Feb 13, 2017 | 23.37 | 23.60 | 23.24 | 23.32 | 96,544 | +0.10(+0.44%) |
Feb 10, 2017 | 23.41 | 23.45 | 22.97 | 23.22 | 77,830 | -0.18(-0.76%) |
Feb 09, 2017 | 23.78 | 23.88 | 23.32 | 23.39 | 65,587 | -0.24(-1.00%) |
Feb 08, 2017 | 23.74 | 23.74 | 23.16 | 23.63 | 74,636 | -0.25(-1.06%) |
Feb 07, 2017 | 24.23 | 24.62 | 23.69 | 23.89 | 55,043 | -0.38(-1.57%) |
Feb 06, 2017 | 24.62 | 24.79 | 24.07 | 24.27 | 90,424 | -0.52(-2.09%) |
Feb 03, 2017 | 23.54 | 24.85 | 23.54 | 24.78 | 156,247 | +1.39(+5.94%) |
Feb 02, 2017 | 23.39 | 23.81 | 23.07 | 23.39 | 107,473 | -0.10(-0.43%) |
Feb 01, 2017 | 23.05 | 23.58 | 22.72 | 23.50 | 125,448 | +0.48(+2.10%) |
Jan 31, 2017 | 22.67 | 23.61 | 22.15 | 23.01 | 350,141 | +0.35(+1.53%) |
Jan 30, 2017 | 22.83 | 22.97 | 22.17 | 22.67 | 140,915 | -0.29(-1.26%) |
Jan 27, 2017 | 23.59 | 23.75 | 22.90 | 22.95 | 147,937 | -0.34(-1.45%) |
Jan 26, 2017 | 24.13 | 24.24 | 23.26 | 23.29 | 79,693 | -0.66(-2.76%) |
Jan 25, 2017 | 23.39 | 24.09 | 22.73 | 23.95 | 120,822 | +0.74(+3.17%) |
Jan 24, 2017 | 22.93 | 23.39 | 22.49 | 23.22 | 82,149 | +0.76(+3.40%) |
Jan 23, 2017 | 22.53 | 23.36 | 22.23 | 22.45 | 135,045 | +0.07(+0.30%) |
Jan 20, 2017 | 22.45 | 22.45 | 22.24 | 22.39 | 67,917 | +0.05(+0.23%) |
Jan 19, 2017 | 22.03 | 22.44 | 21.99 | 22.34 | 218,719 | +0.23(+1.03%) |
Jan 18, 2017 | 22.62 | 22.62 | 21.25 | 22.11 | 92,682 | +0.02(+0.08%) |
Jan 17, 2017 | 22.13 | 22.50 | 21.62 | 22.09 | 67,278 | -0.21(-0.95%) |
Jan 13, 2017 | 22.30 | 22.30 | 22.30 | 0 | +0.20(+0.92%) | |
Jan 12, 2017 | 22.63 | 22.63 | 21.81 | 22.10 | 45,708 | -0.36(-1.59%) |
Jan 11, 2017 | 22.09 | 22.46 | 21.76 | 22.45 | 40,914 | +0.36(+1.65%) |
Jan 10, 2017 | 21.82 | 22.23 | 21.67 | 22.09 | 69,603 | +0.18(+0.81%) |
Jan 09, 2017 | 21.60 | 22.03 | 20.80 | 21.91 | 65,369 | +0.19(+0.86%) |
Jan 06, 2017 | 21.98 | 21.98 | 21.44 | 21.73 | 23,594 | -0.16(-0.74%) |
Jan 05, 2017 | 22.23 | 22.42 | 21.71 | 21.89 | 62,496 | -0.42(-1.90%) |
Jan 04, 2017 | 22.41 | 22.45 | 22.19 | 22.31 | 150,458 | +0.11(+0.50%) |