Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.94 | 20.98 | 20.94 | 20.97 | 881 | +0.09(+0.42%) |
Mar 30, 2017 | 20.89 | 20.90 | 20.88 | 20.88 | 6,880 | -0.11(-0.51%) |
Mar 29, 2017 | 20.77 | 20.99 | 20.77 | 20.99 | 1,845 | +0.37(+1.80%) |
Mar 28, 2017 | 20.52 | 20.66 | 20.52 | 20.62 | 3,611 | +0.10(+0.50%) |
Mar 27, 2017 | 20.16 | 20.53 | 20.16 | 20.51 | 3,680 | +0.16(+0.81%) |
Mar 24, 2017 | 20.45 | 20.45 | 20.28 | 20.35 | 2,151 | -0.07(-0.33%) |
Mar 23, 2017 | 20.35 | 20.46 | 20.35 | 20.42 | 8,635 | +0.22(+1.09%) |
Mar 22, 2017 | 20.24 | 20.24 | 20.20 | 20.20 | 1,442 | -0.25(-1.23%) |
Mar 21, 2017 | 20.37 | 20.45 | 20.35 | 20.45 | 2,617 | -0.13(-0.61%) |
Mar 20, 2017 | 20.65 | 20.65 | 20.57 | 20.57 | 2,839 | -0.20(-0.94%) |
Mar 17, 2017 | 20.84 | 20.84 | 20.77 | 20.77 | 8,512 | -0.05(-0.24%) |
Mar 16, 2017 | 20.75 | 20.83 | 20.72 | 20.82 | 1,152 | +0.20(+0.95%) |
Mar 15, 2017 | 20.34 | 20.63 | 20.32 | 20.62 | 5,789 | +0.35(+1.72%) |
Mar 14, 2017 | 20.26 | 20.27 | 20.23 | 20.27 | 1,464 | -0.19(-0.94%) |
Mar 13, 2017 | 20.47 | 20.51 | 20.47 | 20.47 | 9,470 | -0.01(-0.05%) |
Mar 10, 2017 | 20.57 | 20.57 | 20.48 | 20.48 | 764 | +0.06(+0.28%) |
Mar 09, 2017 | 20.47 | 20.47 | 20.35 | 20.42 | 825 | -0.14(-0.70%) |
Mar 08, 2017 | 20.64 | 20.65 | 20.54 | 20.56 | 8,427 | -0.11(-0.54%) |
Mar 07, 2017 | 20.95 | 20.95 | 20.64 | 20.67 | 29,830 | -0.26(-1.22%) |
Mar 06, 2017 | 20.89 | 20.93 | 20.84 | 20.93 | 1,677 | -0.22(-1.05%) |
Mar 03, 2017 | 21.35 | 21.35 | 21.14 | 21.15 | 4,193 | -0.09(-0.41%) |
Mar 02, 2017 | 21.36 | 21.39 | 21.24 | 21.24 | 39,583 | -0.12(-0.54%) |
Mar 01, 2017 | 21.39 | 21.40 | 21.32 | 21.35 | 12,311 | +0.16(+0.74%) |
Feb 28, 2017 | 21.44 | 21.44 | 21.16 | 21.20 | 4,528 | -0.42(-1.96%) |
Feb 27, 2017 | 21.48 | 21.69 | 21.48 | 21.62 | 2,812 | +0.16(+0.73%) |
Feb 24, 2017 | 21.45 | 21.53 | 21.38 | 21.46 | 6,008 | -0.05(-0.25%) |
Feb 23, 2017 | 21.62 | 21.64 | 21.52 | 21.52 | 1,952 | -0.05(-0.22%) |
Feb 22, 2017 | 21.64 | 21.68 | 21.54 | 21.56 | 2,459 | -0.20(-0.91%) |
Feb 21, 2017 | 21.61 | 21.76 | 21.60 | 21.76 | 3,343 | +0.26(+1.23%) |
Feb 17, 2017 | 21.50 | 21.50 | 21.50 | 0 | -0.11(-0.49%) | |
Feb 16, 2017 | 21.78 | 21.78 | 21.54 | 21.60 | 13,890 | -0.15(-0.71%) |
Feb 15, 2017 | 21.64 | 21.77 | 21.64 | 21.76 | 3,013 | +0.09(+0.40%) |
Feb 14, 2017 | 21.59 | 21.67 | 21.57 | 21.67 | 3,316 | +0.06(+0.27%) |
Feb 13, 2017 | 21.54 | 21.64 | 21.52 | 21.61 | 2,389 | +0.09(+0.41%) |
Feb 10, 2017 | 21.35 | 21.53 | 21.35 | 21.52 | 2,112 | +0.27(+1.26%) |
Feb 09, 2017 | 21.08 | 21.30 | 21.08 | 21.26 | 12,100 | +0.20(+0.96%) |
Feb 08, 2017 | 20.84 | 21.06 | 20.84 | 21.05 | 4,464 | +0.00(+0.00%) |
Feb 07, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 198 | -0.00(-0.02%) |
Feb 06, 2017 | 21.14 | 21.14 | 21.04 | 21.06 | 1,628 | -0.13(-0.62%) |
Feb 03, 2017 | 20.98 | 21.25 | 20.98 | 21.19 | 1,968 | +0.18(+0.84%) |
Feb 02, 2017 | 20.94 | 21.10 | 20.94 | 21.01 | 3,727 | +0.02(+0.08%) |
Feb 01, 2017 | 21.06 | 21.07 | 20.89 | 21.00 | 2,108 | -0.04(-0.18%) |
Jan 31, 2017 | 20.92 | 21.03 | 20.81 | 21.03 | 3,516 | +0.13(+0.60%) |
Jan 30, 2017 | 20.81 | 20.92 | 20.80 | 20.91 | 2,161 | -0.21(-1.00%) |
Jan 27, 2017 | 21.16 | 21.22 | 21.10 | 21.12 | 4,435 | -0.10(-0.48%) |
Jan 26, 2017 | 21.40 | 21.40 | 21.22 | 21.22 | 12,453 | -0.19(-0.87%) |
Jan 25, 2017 | 21.43 | 21.46 | 21.36 | 21.41 | 7,408 | +0.12(+0.54%) |
Jan 24, 2017 | 21.07 | 21.30 | 21.07 | 21.29 | 3,645 | +0.42(+2.00%) |
Jan 23, 2017 | 20.89 | 20.91 | 20.86 | 20.88 | 2,357 | -0.16(-0.75%) |
Jan 20, 2017 | 20.99 | 21.08 | 20.99 | 21.03 | 3,820 | +0.13(+0.65%) |
Jan 19, 2017 | 20.91 | 20.91 | 20.84 | 20.90 | 3,744 | -0.12(-0.55%) |
Jan 18, 2017 | 21.06 | 21.06 | 21.02 | 21.02 | 1,136 | -0.21(-1.00%) |
Jan 17, 2017 | 21.22 | 21.27 | 21.22 | 21.23 | 1,511 | -0.02(-0.09%) |
Jan 13, 2017 | 21.25 | 21.25 | 21.25 | 0 | +0.06(+0.27%) | |
Jan 12, 2017 | 21.13 | 21.19 | 21.13 | 21.19 | 1,680 | -0.09(-0.45%) |
Jan 11, 2017 | 21.28 | 21.29 | 21.22 | 21.29 | 804 | +0.08(+0.37%) |
Jan 10, 2017 | 21.15 | 21.24 | 21.14 | 21.21 | 3,800 | +0.08(+0.36%) |
Jan 09, 2017 | 21.16 | 21.28 | 21.13 | 21.13 | 6,443 | -0.25(-1.18%) |
Jan 06, 2017 | 21.34 | 21.42 | 21.31 | 21.38 | 8,239 | -0.11(-0.53%) |
Jan 05, 2017 | 21.46 | 21.53 | 21.35 | 21.50 | 4,359 | -0.03(-0.15%) |
Jan 04, 2017 | 21.21 | 21.58 | 21.21 | 21.53 | 8,440 | +0.53(+2.54%) |