Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.03 | 22.18 | 21.73 | 21.76 | 193,475 | -0.29(-1.31%) |
Mar 30, 2017 | 21.46 | 22.11 | 21.46 | 22.05 | 121,683 | +0.57(+2.66%) |
Mar 29, 2017 | 21.56 | 21.59 | 21.40 | 21.47 | 110,920 | -0.07(-0.32%) |
Mar 28, 2017 | 21.58 | 21.67 | 21.36 | 21.54 | 132,342 | -0.07(-0.32%) |
Mar 27, 2017 | 21.28 | 21.74 | 20.88 | 21.61 | 132,650 | +0.10(+0.47%) |
Mar 24, 2017 | 21.52 | 21.82 | 21.40 | 21.51 | 174,881 | -0.02(-0.11%) |
Mar 23, 2017 | 21.26 | 21.71 | 21.26 | 21.54 | 163,763 | +0.31(+1.46%) |
Mar 22, 2017 | 21.20 | 21.44 | 20.90 | 21.23 | 186,063 | -0.01(-0.04%) |
Mar 21, 2017 | 22.14 | 22.14 | 21.23 | 21.23 | 259,975 | -0.86(-3.91%) |
Mar 20, 2017 | 22.31 | 22.35 | 22.06 | 22.10 | 87,839 | -0.32(-1.45%) |
Mar 17, 2017 | 22.25 | 22.53 | 22.01 | 22.42 | 213,272 | +0.07(+0.31%) |
Mar 16, 2017 | 22.46 | 22.69 | 22.28 | 22.35 | 120,812 | -0.05(-0.21%) |
Mar 15, 2017 | 22.59 | 22.78 | 22.31 | 22.40 | 117,663 | -0.15(-0.65%) |
Mar 14, 2017 | 22.32 | 22.62 | 22.15 | 22.55 | 129,257 | +0.08(+0.34%) |
Mar 13, 2017 | 22.22 | 22.55 | 22.22 | 22.47 | 217,708 | +0.26(+1.18%) |
Mar 10, 2017 | 22.12 | 22.30 | 22.01 | 22.21 | 799,265 | +0.21(+0.95%) |
Mar 09, 2017 | 22.14 | 22.22 | 21.98 | 22.00 | 197,617 | -0.01(-0.03%) |
Mar 08, 2017 | 22.28 | 22.38 | 21.98 | 22.01 | 204,671 | -0.22(-0.97%) |
Mar 07, 2017 | 22.17 | 22.42 | 22.11 | 22.22 | 197,166 | -0.02(-0.07%) |
Mar 06, 2017 | 22.32 | 22.36 | 21.96 | 22.24 | 138,783 | -0.14(-0.62%) |
Mar 03, 2017 | 22.75 | 22.78 | 22.32 | 22.38 | 133,884 | -0.25(-1.13%) |
Mar 02, 2017 | 23.40 | 23.40 | 22.28 | 22.63 | 235,335 | -0.75(-3.20%) |
Mar 01, 2017 | 22.78 | 23.67 | 22.71 | 23.38 | 534,631 | +0.84(+3.73%) |
Feb 28, 2017 | 22.53 | 22.55 | 22.32 | 22.54 | 355,120 | -0.05(-0.20%) |
Feb 27, 2017 | 22.68 | 22.78 | 22.42 | 22.59 | 88,273 | -0.10(-0.44%) |
Feb 24, 2017 | 22.27 | 22.72 | 22.27 | 22.69 | 104,894 | +0.15(+0.69%) |
Feb 23, 2017 | 22.63 | 22.70 | 22.32 | 22.53 | 184,146 | -0.11(-0.48%) |
Feb 22, 2017 | 22.58 | 22.71 | 22.41 | 22.64 | 105,635 | +0.02(+0.10%) |
Feb 21, 2017 | 22.70 | 22.78 | 22.59 | 22.62 | 99,759 | -0.12(-0.51%) |
Feb 17, 2017 | 22.73 | 22.73 | 22.73 | 0 | +0.05(+0.24%) | |
Feb 16, 2017 | 22.73 | 22.73 | 22.47 | 22.68 | 80,003 | -0.02(-0.10%) |
Feb 15, 2017 | 22.82 | 22.92 | 22.59 | 22.70 | 98,207 | -0.18(-0.78%) |
Feb 14, 2017 | 22.55 | 23.00 | 22.49 | 22.88 | 144,662 | +0.35(+1.54%) |
Feb 13, 2017 | 22.39 | 22.82 | 22.37 | 22.53 | 169,302 | +0.18(+0.79%) |
Feb 10, 2017 | 22.33 | 22.40 | 22.19 | 22.35 | 72,021 | +0.15(+0.70%) |
Feb 09, 2017 | 22.00 | 22.47 | 21.98 | 22.20 | 103,465 | +0.16(+0.74%) |
Feb 08, 2017 | 22.02 | 22.42 | 21.92 | 22.04 | 162,620 | -0.09(-0.42%) |
Feb 07, 2017 | 22.39 | 22.55 | 22.08 | 22.13 | 136,925 | -0.32(-1.41%) |
Feb 06, 2017 | 22.66 | 22.72 | 22.29 | 22.45 | 168,661 | -0.23(-1.02%) |
Feb 03, 2017 | 22.24 | 22.70 | 22.21 | 22.68 | 231,451 | +0.57(+2.58%) |
Feb 02, 2017 | 21.94 | 22.12 | 21.51 | 22.11 | 289,089 | +0.20(+0.92%) |
Feb 01, 2017 | 21.87 | 22.37 | 21.82 | 21.91 | 176,915 | +0.08(+0.39%) |
Jan 31, 2017 | 21.55 | 21.88 | 21.43 | 21.82 | 308,337 | +0.16(+0.74%) |
Jan 30, 2017 | 22.35 | 22.47 | 21.66 | 21.66 | 311,429 | -1.18(-5.18%) |
Jan 27, 2017 | 22.67 | 23.00 | 22.61 | 22.84 | 205,366 | -0.10(-0.44%) |
Jan 26, 2017 | 22.98 | 23.13 | 22.87 | 22.94 | 154,595 | -0.02(-0.10%) |
Jan 25, 2017 | 23.00 | 23.19 | 22.86 | 22.97 | 89,521 | +0.12(+0.54%) |
Jan 24, 2017 | 22.62 | 22.88 | 22.52 | 22.84 | 195,997 | +0.25(+1.09%) |
Jan 23, 2017 | 22.64 | 22.73 | 22.42 | 22.60 | 75,418 | -0.01(-0.03%) |
Jan 20, 2017 | 22.34 | 22.65 | 22.34 | 22.61 | 120,703 | +0.25(+1.10%) |
Jan 19, 2017 | 22.71 | 22.71 | 22.27 | 22.36 | 156,187 | -0.32(-1.42%) |
Jan 18, 2017 | 22.85 | 22.87 | 22.64 | 22.68 | 194,613 | -0.05(-0.24%) |
Jan 17, 2017 | 23.05 | 23.05 | 22.61 | 22.74 | 213,716 | -0.38(-1.66%) |
Jan 13, 2017 | 23.12 | 23.12 | 23.12 | 0 | +0.08(+0.33%) | |
Jan 12, 2017 | 23.39 | 23.55 | 22.80 | 23.04 | 154,415 | -0.41(-1.77%) |
Jan 11, 2017 | 23.35 | 23.51 | 23.04 | 23.46 | 209,973 | +0.20(+0.86%) |
Jan 10, 2017 | 22.66 | 23.28 | 22.64 | 23.26 | 413,364 | +0.68(+2.99%) |
Jan 09, 2017 | 22.90 | 23.03 | 22.50 | 22.58 | 291,573 | -0.42(-1.84%) |
Jan 06, 2017 | 23.04 | 23.28 | 22.90 | 23.00 | 148,365 | -0.03(-0.13%) |
Jan 05, 2017 | 23.49 | 23.49 | 22.90 | 23.04 | 241,693 | -0.41(-1.74%) |
Jan 04, 2017 | 22.92 | 23.58 | 22.90 | 23.44 | 550,633 | +0.45(+1.94%) |