Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.62 | 21.80 | 21.50 | 21.65 | 132,877 | +0.10(+0.46%) |
Mar 30, 2017 | 21.35 | 21.64 | 21.35 | 21.55 | 132,553 | +0.20(+0.94%) |
Mar 29, 2017 | 21.25 | 21.39 | 21.02 | 21.35 | 137,391 | +0.21(+0.99%) |
Mar 28, 2017 | 20.98 | 21.25 | 20.80 | 21.14 | 190,689 | +0.22(+1.05%) |
Mar 27, 2017 | 20.67 | 20.92 | 20.60 | 20.92 | 117,607 | +0.12(+0.58%) |
Mar 24, 2017 | 20.94 | 21.00 | 20.80 | 20.80 | 135,689 | +0.03(+0.14%) |
Mar 23, 2017 | 20.74 | 20.95 | 20.67 | 20.77 | 136,995 | +0.22(+1.07%) |
Mar 22, 2017 | 20.60 | 20.95 | 20.52 | 20.55 | 153,909 | -0.25(-1.20%) |
Mar 21, 2017 | 21.49 | 21.49 | 20.75 | 20.80 | 112,348 | -0.57(-2.67%) |
Mar 20, 2017 | 21.23 | 21.40 | 21.16 | 21.37 | 172,641 | +0.17(+0.81%) |
Mar 17, 2017 | 21.00 | 21.21 | 20.95 | 21.20 | 73,189 | +0.37(+1.78%) |
Mar 16, 2017 | 20.96 | 21.11 | 20.83 | 20.83 | 133,783 | +0.03(+0.14%) |
Mar 15, 2017 | 20.42 | 20.95 | 20.42 | 20.80 | 84,596 | +0.31(+1.51%) |
Mar 14, 2017 | 20.70 | 20.70 | 20.40 | 20.49 | 53,327 | -0.21(-1.01%) |
Mar 13, 2017 | 20.50 | 20.75 | 20.48 | 20.70 | 83,698 | +0.22(+1.07%) |
Mar 10, 2017 | 20.00 | 20.49 | 19.96 | 20.48 | 132,413 | +0.53(+2.66%) |
Mar 09, 2017 | 20.55 | 21.22 | 19.90 | 19.95 | 357,055 | -0.60(-2.92%) |
Mar 08, 2017 | 21.00 | 21.05 | 20.45 | 20.55 | 134,923 | -0.16(-0.77%) |
Mar 07, 2017 | 20.92 | 20.92 | 20.56 | 20.71 | 185,446 | -0.07(-0.34%) |
Mar 06, 2017 | 20.79 | 20.91 | 20.65 | 20.78 | 194,667 | -0.01(-0.06%) |
Mar 03, 2017 | 20.86 | 21.00 | 20.78 | 20.79 | 171,718 | -0.14(-0.66%) |
Mar 02, 2017 | 21.25 | 21.25 | 20.90 | 20.93 | 131,740 | -0.25(-1.18%) |
Mar 01, 2017 | 21.31 | 21.31 | 21.10 | 21.18 | 190,759 | +0.16(+0.76%) |
Feb 28, 2017 | 21.35 | 21.48 | 20.76 | 21.02 | 834,021 | -0.21(-0.99%) |
Feb 27, 2017 | 21.42 | 21.42 | 21.18 | 21.23 | 139,882 | -0.17(-0.79%) |
Feb 24, 2017 | 21.33 | 21.40 | 21.05 | 21.40 | 129,889 | +0.03(+0.14%) |
Feb 23, 2017 | 21.31 | 21.49 | 21.20 | 21.37 | 142,599 | +0.09(+0.42%) |
Feb 22, 2017 | 21.24 | 21.30 | 21.17 | 21.28 | 141,354 | +0.02(+0.09%) |
Feb 21, 2017 | 21.16 | 21.31 | 21.03 | 21.26 | 166,777 | +0.20(+0.95%) |
Feb 17, 2017 | 21.06 | 21.06 | 21.06 | 0 | +0.09(+0.43%) | |
Feb 16, 2017 | 21.00 | 21.17 | 20.90 | 20.97 | 120,484 | -0.05(-0.24%) |
Feb 15, 2017 | 20.99 | 21.07 | 20.90 | 21.02 | 214,731 | +0.10(+0.48%) |
Feb 14, 2017 | 20.76 | 20.95 | 20.70 | 20.92 | 60,396 | +0.11(+0.53%) |
Feb 13, 2017 | 20.75 | 20.84 | 20.64 | 20.81 | 95,385 | +0.25(+1.22%) |
Feb 10, 2017 | 20.35 | 20.74 | 20.35 | 20.56 | 238,726 | +0.12(+0.59%) |
Feb 09, 2017 | 20.43 | 20.50 | 20.29 | 20.44 | 137,415 | +0.07(+0.34%) |
Feb 08, 2017 | 20.40 | 20.41 | 20.07 | 20.37 | 117,177 | -0.13(-0.63%) |
Feb 07, 2017 | 20.46 | 20.50 | 20.21 | 20.50 | 110,978 | +0.06(+0.29%) |
Feb 06, 2017 | 20.30 | 20.44 | 20.04 | 20.44 | 177,949 | +0.24(+1.19%) |
Feb 03, 2017 | 19.74 | 20.35 | 19.68 | 20.20 | 156,356 | +0.63(+3.22%) |
Feb 02, 2017 | 19.67 | 19.75 | 19.57 | 19.57 | 95,171 | +0.09(+0.46%) |
Feb 01, 2017 | 19.41 | 19.68 | 19.41 | 19.48 | 130,563 | +0.04(+0.21%) |
Jan 31, 2017 | 19.61 | 19.64 | 19.34 | 19.44 | 114,312 | -0.17(-0.87%) |
Jan 30, 2017 | 19.77 | 19.85 | 19.54 | 19.61 | 148,772 | -0.16(-0.81%) |
Jan 27, 2017 | 19.85 | 19.93 | 19.68 | 19.77 | 160,750 | -0.13(-0.65%) |
Jan 26, 2017 | 20.00 | 20.00 | 19.77 | 19.90 | 150,658 | -0.05(-0.25%) |
Jan 25, 2017 | 19.76 | 19.98 | 19.75 | 19.95 | 124,251 | +0.30(+1.53%) |
Jan 24, 2017 | 19.79 | 19.84 | 19.60 | 19.65 | 340,090 | -0.11(-0.56%) |
Jan 23, 2017 | 19.48 | 19.85 | 19.48 | 19.76 | 200,617 | +0.20(+1.02%) |
Jan 20, 2017 | 19.51 | 19.70 | 19.51 | 19.56 | 120,327 | +0.06(+0.31%) |
Jan 19, 2017 | 19.93 | 20.00 | 19.50 | 19.50 | 210,556 | -0.26(-1.32%) |
Jan 18, 2017 | 19.68 | 19.85 | 19.68 | 19.76 | 134,284 | +0.03(+0.15%) |
Jan 17, 2017 | 19.80 | 19.99 | 19.70 | 19.73 | 271,232 | -0.09(-0.45%) |
Jan 13, 2017 | 19.82 | 19.82 | 19.82 | 0 | +0.08(+0.41%) | |
Jan 12, 2017 | 19.87 | 19.87 | 19.56 | 19.74 | 141,270 | -0.07(-0.35%) |
Jan 11, 2017 | 19.89 | 19.91 | 19.45 | 19.81 | 260,844 | -0.60(-2.94%) |
Jan 10, 2017 | 20.43 | 20.45 | 20.26 | 20.41 | 320,515 | -0.02(-0.10%) |
Jan 09, 2017 | 20.53 | 20.64 | 20.25 | 20.43 | 311,999 | -0.07(-0.34%) |
Jan 06, 2017 | 20.67 | 20.73 | 20.50 | 20.50 | 258,886 | +0.08(+0.39%) |
Jan 05, 2017 | 20.60 | 20.88 | 20.22 | 20.42 | 368,404 | -0.10(-0.49%) |
Jan 04, 2017 | 20.22 | 20.63 | 20.14 | 20.52 | 915,661 | +0.43(+2.14%) |