Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.59 | 22.43 | 21.59 | 22.24 | 491,594 | +0.66(+3.04%) |
Mar 30, 2017 | 21.64 | 21.73 | 20.49 | 21.58 | 609,301 | -0.30(-1.36%) |
Mar 29, 2017 | 21.63 | 22.03 | 21.30 | 21.88 | 157,523 | +0.15(+0.70%) |
Mar 28, 2017 | 21.51 | 21.90 | 21.37 | 21.73 | 215,253 | +0.19(+0.86%) |
Mar 27, 2017 | 20.89 | 21.61 | 20.89 | 21.54 | 213,446 | +0.10(+0.48%) |
Mar 24, 2017 | 21.69 | 21.83 | 21.21 | 21.44 | 175,886 | -0.14(-0.67%) |
Mar 23, 2017 | 21.02 | 22.14 | 20.97 | 21.58 | 519,086 | +0.62(+2.96%) |
Mar 22, 2017 | 22.11 | 22.11 | 20.72 | 20.96 | 630,967 | -1.13(-5.12%) |
Mar 21, 2017 | 23.34 | 23.49 | 22.05 | 22.10 | 575,284 | -1.20(-5.15%) |
Mar 20, 2017 | 23.42 | 23.42 | 22.96 | 23.30 | 775,999 | -0.19(-0.79%) |
Mar 17, 2017 | 23.28 | 23.66 | 23.14 | 23.48 | 1,001,437 | +0.18(+0.77%) |
Mar 16, 2017 | 22.50 | 23.48 | 22.25 | 23.30 | 400,995 | +0.70(+3.08%) |
Mar 15, 2017 | 22.72 | 22.93 | 22.11 | 22.61 | 602,030 | -0.18(-0.81%) |
Mar 14, 2017 | 22.69 | 22.93 | 22.41 | 22.79 | 285,383 | -0.11(-0.48%) |
Mar 13, 2017 | 23.04 | 21.90 | 22.90 | 589,253 | +1.10(+5.04%) | |
Mar 10, 2017 | 23.22 | 23.22 | 21.73 | 21.80 | 856,007 | -1.11(-4.83%) |
Mar 09, 2017 | 23.11 | 23.89 | 21.92 | 22.91 | 1,759,714 | -1.46(-6.00%) |
Mar 08, 2017 | 24.37 | 24.59 | 24.14 | 24.37 | 384,968 | +0.16(+0.65%) |
Mar 07, 2017 | 24.72 | 25.13 | 24.12 | 24.21 | 390,020 | -0.47(-1.89%) |
Mar 06, 2017 | 23.96 | 24.87 | 23.87 | 24.68 | 340,075 | +0.54(+2.25%) |
Mar 03, 2017 | 24.28 | 24.60 | 23.72 | 24.14 | 167,831 | -0.05(-0.20%) |
Mar 02, 2017 | 24.65 | 24.66 | 23.94 | 24.18 | 219,024 | -0.80(-3.21%) |
Mar 01, 2017 | 24.62 | 25.03 | 24.27 | 24.99 | 224,899 | +0.84(+3.47%) |
Feb 28, 2017 | 24.43 | 24.56 | 23.94 | 24.15 | 390,110 | -0.20(-0.82%) |
Feb 27, 2017 | 23.95 | 24.37 | 23.90 | 24.35 | 289,812 | +0.45(+1.90%) |
Feb 24, 2017 | 23.04 | 24.32 | 23.04 | 23.90 | 292,538 | +0.72(+3.11%) |
Feb 23, 2017 | 23.64 | 23.64 | 23.17 | 23.17 | 220,489 | -0.26(-1.11%) |
Feb 22, 2017 | 23.32 | 23.53 | 23.06 | 23.44 | 144,898 | +0.16(+0.68%) |
Feb 21, 2017 | 22.74 | 23.32 | 22.65 | 23.28 | 173,021 | +0.65(+2.85%) |
Feb 17, 2017 | 22.63 | 22.63 | 22.63 | 0 | -0.46(-1.99%) | |
Feb 16, 2017 | 24.37 | 24.62 | 22.90 | 23.09 | 318,953 | -0.49(-2.10%) |
Feb 15, 2017 | 22.84 | 23.76 | 22.84 | 23.59 | 321,936 | +0.80(+3.49%) |
Feb 14, 2017 | 22.42 | 22.84 | 22.13 | 22.79 | 127,047 | +0.31(+1.37%) |
Feb 13, 2017 | 22.82 | 22.93 | 22.32 | 22.48 | 167,936 | -0.24(-1.06%) |
Feb 10, 2017 | 22.95 | 23.10 | 22.54 | 22.72 | 183,133 | -0.03(-0.15%) |
Feb 09, 2017 | 21.94 | 22.76 | 21.69 | 22.76 | 321,819 | +0.92(+4.21%) |
Feb 08, 2017 | 21.54 | 21.84 | 21.11 | 21.84 | 267,994 | +0.30(+1.37%) |
Feb 07, 2017 | 21.80 | 21.97 | 21.48 | 21.54 | 120,662 | -0.26(-1.20%) |
Feb 06, 2017 | 21.98 | 22.02 | 21.66 | 21.80 | 208,741 | -0.10(-0.44%) |
Feb 03, 2017 | 21.95 | 22.32 | 21.81 | 21.90 | 256,335 | +0.05(+0.25%) |
Feb 02, 2017 | 21.97 | 22.30 | 21.68 | 21.84 | 156,870 | -0.16(-0.75%) |
Feb 01, 2017 | 21.72 | 22.28 | 21.67 | 22.01 | 167,145 | +0.39(+1.81%) |
Jan 31, 2017 | 22.49 | 22.53 | 21.29 | 21.62 | 322,684 | -0.88(-3.91%) |
Jan 30, 2017 | 22.06 | 22.86 | 21.80 | 22.49 | 321,685 | +0.30(+1.36%) |
Jan 27, 2017 | 21.99 | 22.23 | 21.80 | 22.19 | 113,826 | +0.06(+0.28%) |
Jan 26, 2017 | 21.35 | 22.19 | 21.34 | 22.13 | 259,006 | +0.74(+3.47%) |
Jan 25, 2017 | 21.73 | 21.88 | 21.21 | 21.39 | 204,302 | -0.30(-1.36%) |
Jan 24, 2017 | 21.90 | 21.91 | 21.58 | 21.68 | 140,017 | -0.10(-0.47%) |
Jan 23, 2017 | 21.47 | 21.87 | 21.42 | 21.79 | 254,926 | +0.35(+1.63%) |
Jan 20, 2017 | 21.20 | 21.53 | 20.95 | 21.44 | 233,803 | +0.36(+1.73%) |
Jan 19, 2017 | 21.47 | 21.61 | 21.05 | 21.07 | 402,855 | -0.40(-1.86%) |
Jan 18, 2017 | 21.57 | 21.70 | 21.24 | 21.47 | 236,369 | +0.00(+0.00%) |
Jan 17, 2017 | 21.08 | 21.49 | 20.20 | 21.47 | 458,941 | +0.32(+1.53%) |
Jan 13, 2017 | 21.15 | 21.15 | 21.15 | 0 | -0.64(-2.93%) | |
Jan 12, 2017 | 22.03 | 22.14 | 21.66 | 21.79 | 252,568 | -0.32(-1.46%) |
Jan 11, 2017 | 22.20 | 22.41 | 21.53 | 22.11 | 539,868 | +0.00(+0.00%) |
Jan 10, 2017 | 22.30 | 22.44 | 22.10 | 22.11 | 300,158 | -0.14(-0.65%) |
Jan 09, 2017 | 22.49 | 22.49 | 22.05 | 22.25 | 476,638 | -0.27(-1.19%) |
Jan 06, 2017 | 22.93 | 22.97 | 22.49 | 22.52 | 531,162 | -0.30(-1.29%) |
Jan 05, 2017 | 23.39 | 23.39 | 22.73 | 22.82 | 501,555 | -0.67(-2.86%) |
Jan 04, 2017 | 22.61 | 23.55 | 22.36 | 23.49 | 504,977 | +0.92(+4.08%) |