Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.73 | 24.09 | 23.63 | 23.94 | 96,530 | +0.23(+0.97%) |
Mar 30, 2017 | 23.92 | 24.20 | 23.32 | 23.71 | 33,483 | -0.10(-0.42%) |
Mar 29, 2017 | 22.99 | 23.95 | 22.87 | 23.81 | 323,212 | +0.72(+3.12%) |
Mar 28, 2017 | 22.55 | 23.13 | 22.30 | 23.09 | 62,287 | +0.60(+2.67%) |
Mar 27, 2017 | 22.34 | 22.57 | 22.28 | 22.49 | 37,226 | +0.03(+0.13%) |
Mar 24, 2017 | 22.58 | 22.74 | 22.36 | 22.46 | 17,732 | +0.00(+0.00%) |
Mar 23, 2017 | 22.48 | 22.82 | 22.39 | 22.46 | 30,316 | -0.09(-0.40%) |
Mar 22, 2017 | 22.47 | 22.78 | 22.15 | 22.55 | 43,964 | +0.14(+0.62%) |
Mar 21, 2017 | 23.23 | 23.26 | 22.39 | 22.41 | 47,137 | -0.72(-3.11%) |
Mar 20, 2017 | 23.03 | 23.36 | 22.79 | 23.13 | 119,846 | +0.25(+1.09%) |
Mar 17, 2017 | 22.57 | 23.00 | 22.57 | 22.88 | 154,745 | +0.16(+0.70%) |
Mar 16, 2017 | 22.67 | 22.91 | 22.38 | 22.72 | 75,618 | +0.09(+0.40%) |
Mar 15, 2017 | 22.78 | 22.81 | 22.49 | 22.63 | 42,244 | -0.14(-0.61%) |
Mar 14, 2017 | 23.00 | 23.22 | 22.30 | 22.77 | 181,451 | -0.37(-1.60%) |
Mar 13, 2017 | 21.94 | 23.27 | 21.94 | 23.14 | 392,504 | +1.29(+5.90%) |
Mar 10, 2017 | 21.54 | 21.91 | 21.37 | 21.85 | 35,865 | +0.33(+1.53%) |
Mar 09, 2017 | 21.62 | 21.74 | 21.45 | 21.52 | 49,752 | -0.01(-0.05%) |
Mar 08, 2017 | 21.91 | 21.91 | 21.42 | 21.53 | 60,742 | -0.42(-1.91%) |
Mar 07, 2017 | 21.64 | 22.05 | 21.48 | 21.95 | 34,644 | +0.27(+1.25%) |
Mar 06, 2017 | 21.76 | 21.89 | 21.58 | 21.68 | 28,921 | -0.16(-0.73%) |
Mar 03, 2017 | 22.51 | 22.69 | 21.77 | 21.84 | 42,761 | -0.71(-3.15%) |
Mar 02, 2017 | 22.85 | 22.85 | 22.50 | 22.55 | 37,174 | -0.12(-0.53%) |
Mar 01, 2017 | 22.38 | 22.81 | 22.24 | 22.67 | 53,512 | +0.64(+2.91%) |
Feb 28, 2017 | 21.50 | 22.28 | 21.50 | 22.03 | 90,181 | +0.68(+3.19%) |
Feb 27, 2017 | 21.44 | 21.70 | 21.34 | 21.35 | 60,361 | +0.04(+0.19%) |
Feb 24, 2017 | 21.49 | 21.54 | 21.27 | 21.31 | 33,359 | -0.35(-1.62%) |
Feb 23, 2017 | 22.29 | 22.32 | 21.37 | 21.66 | 41,832 | -0.65(-2.91%) |
Feb 22, 2017 | 21.37 | 22.39 | 21.15 | 22.31 | 313,195 | +1.04(+4.89%) |
Feb 21, 2017 | 21.12 | 21.30 | 21.09 | 21.27 | 51,176 | +0.24(+1.14%) |
Feb 17, 2017 | 21.03 | 21.03 | 21.03 | 0 | +0.11(+0.53%) | |
Feb 16, 2017 | 20.99 | 21.15 | 20.79 | 20.92 | 40,451 | -0.25(-1.18%) |
Feb 15, 2017 | 21.05 | 21.25 | 20.96 | 21.17 | 17,803 | +0.02(+0.09%) |
Feb 14, 2017 | 21.27 | 21.41 | 20.76 | 21.15 | 78,381 | -0.24(-1.12%) |
Feb 13, 2017 | 21.91 | 21.91 | 21.25 | 21.39 | 54,633 | -0.35(-1.61%) |
Feb 10, 2017 | 19.96 | 21.77 | 19.96 | 21.74 | 125,760 | +1.78(+8.92%) |
Feb 09, 2017 | 19.37 | 19.99 | 19.36 | 19.96 | 41,510 | +0.59(+3.05%) |
Feb 08, 2017 | 19.46 | 19.66 | 19.30 | 19.37 | 56,982 | -0.16(-0.82%) |
Feb 07, 2017 | 19.52 | 19.65 | 19.31 | 19.53 | 64,838 | -0.04(-0.20%) |
Feb 06, 2017 | 19.70 | 19.72 | 19.49 | 19.57 | 44,909 | -0.19(-0.96%) |
Feb 03, 2017 | 19.98 | 20.00 | 19.61 | 19.76 | 25,267 | -0.04(-0.20%) |
Feb 02, 2017 | 19.95 | 20.00 | 19.72 | 19.80 | 45,203 | -0.08(-0.40%) |
Feb 01, 2017 | 20.03 | 20.14 | 19.76 | 19.88 | 126,044 | -0.07(-0.35%) |
Jan 31, 2017 | 20.35 | 20.41 | 19.83 | 19.95 | 49,550 | -0.38(-1.87%) |
Jan 30, 2017 | 20.80 | 21.08 | 20.26 | 20.33 | 38,851 | -0.46(-2.21%) |
Jan 27, 2017 | 20.81 | 20.91 | 20.68 | 20.79 | 15,323 | -0.07(-0.34%) |
Jan 26, 2017 | 21.21 | 21.30 | 20.82 | 20.86 | 24,108 | -0.28(-1.32%) |
Jan 25, 2017 | 21.24 | 21.35 | 21.10 | 21.14 | 41,603 | -0.09(-0.42%) |
Jan 24, 2017 | 21.80 | 21.80 | 20.93 | 21.23 | 46,192 | -0.51(-2.35%) |
Jan 23, 2017 | 21.28 | 21.76 | 21.24 | 21.74 | 27,567 | +0.56(+2.64%) |
Jan 20, 2017 | 20.61 | 21.61 | 20.59 | 21.18 | 71,067 | +0.57(+2.77%) |
Jan 19, 2017 | 20.24 | 20.68 | 20.19 | 20.61 | 79,857 | +0.30(+1.48%) |
Jan 18, 2017 | 19.47 | 20.35 | 19.46 | 20.31 | 105,091 | +0.85(+4.37%) |
Jan 17, 2017 | 19.70 | 19.74 | 19.44 | 19.46 | 37,081 | -0.34(-1.72%) |
Jan 13, 2017 | 19.80 | 19.80 | 19.80 | 0 | +0.04(+0.20%) | |
Jan 12, 2017 | 20.06 | 20.24 | 19.60 | 19.76 | 30,394 | -0.44(-2.18%) |
Jan 11, 2017 | 20.54 | 20.54 | 20.18 | 20.20 | 59,060 | -0.21(-1.03%) |
Jan 10, 2017 | 20.56 | 20.56 | 20.24 | 20.41 | 71,916 | -0.02(-0.10%) |
Jan 09, 2017 | 20.66 | 20.66 | 20.27 | 20.43 | 27,733 | -0.17(-0.83%) |
Jan 06, 2017 | 20.83 | 20.83 | 20.47 | 20.60 | 21,019 | -0.13(-0.63%) |
Jan 05, 2017 | 20.82 | 20.91 | 20.69 | 20.73 | 18,578 | -0.09(-0.43%) |
Jan 04, 2017 | 20.62 | 20.87 | 20.55 | 20.82 | 44,706 | +0.32(+1.56%) |