Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.83 | 21.83 | 21.39 | 21.42 | 948,682 | -0.26(-1.18%) |
Mar 30, 2017 | 21.56 | 21.73 | 21.23 | 21.67 | 958,264 | +0.48(+2.26%) |
Mar 29, 2017 | 21.39 | 21.39 | 21.12 | 21.20 | 846,600 | -0.14(-0.66%) |
Mar 28, 2017 | 20.98 | 21.44 | 20.97 | 21.34 | 502,749 | +0.36(+1.73%) |
Mar 27, 2017 | 20.71 | 21.00 | 20.40 | 20.97 | 1,415,121 | -0.14(-0.66%) |
Mar 24, 2017 | 21.20 | 21.26 | 20.90 | 21.11 | 38,385,640 | +0.05(+0.23%) |
Mar 23, 2017 | 21.02 | 21.39 | 20.88 | 21.06 | 3,547,939 | +0.06(+0.30%) |
Mar 22, 2017 | 20.78 | 21.17 | 20.45 | 21.00 | 7,462,970 | +0.02(+0.08%) |
Mar 21, 2017 | 22.09 | 22.09 | 20.97 | 20.98 | 455,396 | -1.01(-4.61%) |
Mar 20, 2017 | 22.31 | 22.31 | 22.00 | 22.00 | 173,547 | -0.29(-1.29%) |
Mar 17, 2017 | 22.67 | 22.67 | 22.16 | 22.29 | 34,486 | -0.15(-0.66%) |
Mar 16, 2017 | 22.47 | 22.59 | 22.38 | 22.44 | 27,464 | +0.12(+0.52%) |
Mar 15, 2017 | 22.62 | 22.72 | 22.26 | 22.32 | 558,031 | -0.18(-0.81%) |
Mar 14, 2017 | 22.48 | 22.53 | 22.20 | 22.50 | 283,638 | -0.03(-0.15%) |
Mar 13, 2017 | 22.49 | 22.68 | 22.49 | 22.53 | 68,483 | -0.02(-0.11%) |
Mar 10, 2017 | 22.86 | 22.86 | 22.35 | 22.56 | 406,733 | -0.11(-0.47%) |
Mar 09, 2017 | 22.68 | 22.88 | 22.65 | 22.67 | 65,227 | +0.02(+0.11%) |
Mar 08, 2017 | 23.05 | 23.05 | 22.64 | 22.64 | 181,616 | -0.05(-0.23%) |
Mar 07, 2017 | 22.95 | 22.95 | 22.65 | 22.69 | 30,259 | -0.11(-0.47%) |
Mar 06, 2017 | 22.76 | 22.85 | 22.59 | 22.80 | 20,896 | -0.14(-0.62%) |
Mar 03, 2017 | 22.93 | 22.99 | 22.81 | 22.94 | 15,203 | +0.15(+0.68%) |
Mar 02, 2017 | 23.38 | 23.38 | 22.79 | 22.79 | 86,370 | -0.59(-2.50%) |
Mar 01, 2017 | 22.96 | 23.49 | 22.96 | 23.38 | 26,309 | +0.79(+3.51%) |
Feb 28, 2017 | 22.59 | 22.62 | 22.46 | 22.58 | 9,797 | -0.10(-0.44%) |
Feb 27, 2017 | 22.57 | 22.72 | 22.56 | 22.68 | 37,009 | +0.26(+1.14%) |
Feb 24, 2017 | 22.50 | 22.51 | 22.37 | 22.43 | 14,069 | -0.26(-1.13%) |
Feb 23, 2017 | 22.71 | 22.72 | 22.47 | 22.68 | 14,124 | -0.02(-0.07%) |
Feb 22, 2017 | 22.67 | 22.77 | 22.62 | 22.70 | 26,936 | -0.03(-0.15%) |
Feb 21, 2017 | 22.67 | 22.78 | 22.61 | 22.73 | 30,006 | +0.15(+0.66%) |
Feb 17, 2017 | 22.58 | 22.58 | 22.58 | 0 | -0.14(-0.62%) | |
Feb 16, 2017 | 22.90 | 22.90 | 22.55 | 22.72 | 106,843 | -0.05(-0.22%) |
Feb 15, 2017 | 22.86 | 22.86 | 22.58 | 22.77 | 37,364 | +0.17(+0.77%) |
Feb 14, 2017 | 22.20 | 22.63 | 22.20 | 22.60 | 23,435 | +0.41(+1.86%) |
Feb 13, 2017 | 22.29 | 22.35 | 22.19 | 22.19 | 29,880 | +0.26(+1.17%) |
Feb 10, 2017 | 22.12 | 22.18 | 21.84 | 21.93 | 30,205 | +0.05(+0.23%) |
Feb 09, 2017 | 21.66 | 21.94 | 21.57 | 21.88 | 31,703 | +0.38(+1.76%) |
Feb 08, 2017 | 21.93 | 21.93 | 21.36 | 21.50 | 41,924 | -0.25(-1.14%) |
Feb 07, 2017 | 22.16 | 22.16 | 21.69 | 21.75 | 20,067 | -0.08(-0.38%) |
Feb 06, 2017 | 21.83 | 22.01 | 21.83 | 21.83 | 52,922 | -0.12(-0.56%) |
Feb 03, 2017 | 21.64 | 21.97 | 21.61 | 21.96 | 25,693 | +0.55(+2.58%) |
Feb 02, 2017 | 21.35 | 21.50 | 21.32 | 21.40 | 13,096 | -0.21(-0.99%) |
Feb 01, 2017 | 22.02 | 22.02 | 21.59 | 21.62 | 20,036 | +0.06(+0.27%) |
Jan 31, 2017 | 21.80 | 21.80 | 21.50 | 21.56 | 18,370 | -0.13(-0.61%) |
Jan 30, 2017 | 21.72 | 21.72 | 21.54 | 21.69 | 5,996 | -0.22(-1.02%) |
Jan 27, 2017 | 21.94 | 22.01 | 21.91 | 21.92 | 27,232 | -0.12(-0.56%) |
Jan 26, 2017 | 21.97 | 22.11 | 21.92 | 22.04 | 21,352 | +0.09(+0.41%) |
Jan 25, 2017 | 21.83 | 21.97 | 21.69 | 21.95 | 25,118 | +0.44(+2.03%) |
Jan 24, 2017 | 21.40 | 21.55 | 21.20 | 21.51 | 106,327 | +0.31(+1.48%) |
Jan 23, 2017 | 21.22 | 21.24 | 21.03 | 21.20 | 18,836 | -0.02(-0.12%) |
Jan 20, 2017 | 21.44 | 21.44 | 21.12 | 21.22 | 23,975 | +0.20(+0.94%) |
Jan 19, 2017 | 21.37 | 21.38 | 20.97 | 21.03 | 13,220 | -0.14(-0.66%) |
Jan 18, 2017 | 21.07 | 21.17 | 20.91 | 21.17 | 17,232 | +0.28(+1.34%) |
Jan 17, 2017 | 21.31 | 21.31 | 20.87 | 20.89 | 23,914 | -0.88(-4.05%) |
Jan 13, 2017 | 21.77 | 21.77 | 21.77 | 0 | +0.22(+1.03%) | |
Jan 12, 2017 | 21.72 | 21.72 | 21.31 | 21.54 | 18,721 | -0.21(-0.95%) |
Jan 11, 2017 | 22.01 | 22.01 | 21.50 | 21.75 | 55,545 | +0.07(+0.30%) |
Jan 10, 2017 | 21.61 | 21.73 | 21.51 | 21.68 | 24,922 | +0.16(+0.77%) |
Jan 09, 2017 | 21.61 | 21.61 | 21.40 | 21.52 | 10,219 | -0.14(-0.65%) |
Jan 06, 2017 | 22.20 | 22.20 | 21.58 | 21.66 | 14,519 | +0.16(+0.73%) |
Jan 05, 2017 | 21.94 | 22.15 | 21.36 | 21.50 | 20,625 | -0.35(-1.62%) |
Jan 04, 2017 | 21.77 | 21.89 | 21.69 | 21.86 | 12,346 | +0.35(+1.62%) |