Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.99 | 22.29 | 21.73 | 21.78 | 353,077 | -0.16(-0.75%) |
Mar 30, 2017 | 21.75 | 22.24 | 21.75 | 21.95 | 359,358 | +0.38(+1.74%) |
Mar 29, 2017 | 20.77 | 21.77 | 20.72 | 21.57 | 559,231 | +0.84(+4.05%) |
Mar 28, 2017 | 20.72 | 20.82 | 20.40 | 20.73 | 827,573 | +0.01(+0.03%) |
Mar 27, 2017 | 20.81 | 20.95 | 20.35 | 20.72 | 502,904 | -0.44(-2.10%) |
Mar 24, 2017 | 21.54 | 21.59 | 21.12 | 21.17 | 291,073 | -0.37(-1.71%) |
Mar 23, 2017 | 21.63 | 21.91 | 21.46 | 21.54 | 221,734 | -0.04(-0.19%) |
Mar 22, 2017 | 21.40 | 21.74 | 21.07 | 21.58 | 274,769 | +0.21(+0.99%) |
Mar 21, 2017 | 21.84 | 22.19 | 21.30 | 21.37 | 369,088 | -0.97(-4.34%) |
Mar 20, 2017 | 22.59 | 22.59 | 22.31 | 22.34 | 130,497 | -0.20(-0.91%) |
Mar 17, 2017 | 22.43 | 22.61 | 22.37 | 22.54 | 415,990 | +0.15(+0.67%) |
Mar 16, 2017 | 22.66 | 22.70 | 22.19 | 22.39 | 357,984 | -0.20(-0.88%) |
Mar 15, 2017 | 22.67 | 22.74 | 22.46 | 22.59 | 368,095 | -0.08(-0.33%) |
Mar 14, 2017 | 22.72 | 22.80 | 22.54 | 22.66 | 407,810 | -0.05(-0.21%) |
Mar 13, 2017 | 22.62 | 22.71 | 22.51 | 22.71 | 1,981,420 | +0.18(+0.82%) |
Mar 10, 2017 | 22.84 | 22.98 | 22.43 | 22.53 | 879,734 | -0.32(-1.40%) |
Mar 09, 2017 | 22.94 | 23.39 | 22.65 | 22.85 | 441,108 | -0.16(-0.71%) |
Mar 08, 2017 | 23.32 | 23.59 | 22.97 | 23.01 | 368,660 | -0.20(-0.84%) |
Mar 07, 2017 | 23.13 | 23.61 | 22.72 | 23.21 | 651,509 | +0.01(+0.06%) |
Mar 06, 2017 | 22.74 | 23.53 | 22.66 | 23.19 | 481,292 | +0.29(+1.27%) |
Mar 03, 2017 | 22.82 | 22.94 | 22.66 | 22.90 | 421,912 | +0.26(+1.13%) |
Mar 02, 2017 | 22.75 | 22.79 | 22.21 | 22.65 | 417,739 | -0.01(-0.03%) |
Mar 01, 2017 | 22.34 | 22.80 | 22.25 | 22.65 | 654,891 | +0.61(+2.76%) |
Feb 28, 2017 | 21.81 | 22.21 | 21.67 | 22.04 | 613,624 | +0.28(+1.27%) |
Feb 27, 2017 | 21.51 | 21.90 | 21.51 | 21.77 | 456,093 | +0.22(+1.00%) |
Feb 24, 2017 | 21.17 | 21.64 | 21.13 | 21.55 | 844,867 | +0.15(+0.70%) |
Feb 23, 2017 | 21.74 | 21.82 | 21.33 | 21.40 | 6,096,189 | -0.51(-2.35%) |
Feb 22, 2017 | 21.81 | 22.04 | 21.49 | 21.92 | 243,441 | -0.35(-1.58%) |
Feb 21, 2017 | 22.33 | 22.47 | 22.09 | 22.27 | 62,747 | -0.05(-0.24%) |
Feb 17, 2017 | 22.32 | 22.32 | 22.32 | 0 | +0.15(+0.67%) | |
Feb 16, 2017 | 22.47 | 22.58 | 21.94 | 22.17 | 94,996 | -0.32(-1.44%) |
Feb 15, 2017 | 22.04 | 22.75 | 22.03 | 22.50 | 135,916 | +0.51(+2.34%) |
Feb 14, 2017 | 21.98 | 22.32 | 21.65 | 21.98 | 171,418 | +0.24(+1.12%) |
Feb 13, 2017 | 21.94 | 22.13 | 21.67 | 21.74 | 123,979 | -0.30(-1.35%) |
Feb 10, 2017 | 21.97 | 22.12 | 21.74 | 22.04 | 172,731 | +0.21(+0.96%) |
Feb 09, 2017 | 21.17 | 21.88 | 21.17 | 21.83 | 185,312 | +0.67(+3.16%) |
Feb 08, 2017 | 21.56 | 21.65 | 20.66 | 21.16 | 247,011 | -0.62(-2.83%) |
Feb 07, 2017 | 22.15 | 22.21 | 21.77 | 21.77 | 102,958 | -0.30(-1.38%) |
Feb 06, 2017 | 22.31 | 22.32 | 22.00 | 22.08 | 83,715 | -0.22(-1.00%) |
Feb 03, 2017 | 22.42 | 22.51 | 22.05 | 22.30 | 87,983 | -0.11(-0.48%) |
Feb 02, 2017 | 22.48 | 22.80 | 22.31 | 22.41 | 952,373 | -0.01(-0.03%) |
Feb 01, 2017 | 22.41 | 22.73 | 22.30 | 22.42 | 827,626 | +0.18(+0.79%) |
Jan 31, 2017 | 22.51 | 22.60 | 22.15 | 22.24 | 104,528 | -0.27(-1.20%) |
Jan 30, 2017 | 22.93 | 22.93 | 22.48 | 22.51 | 35,890 | -0.41(-1.80%) |
Jan 27, 2017 | 22.91 | 23.06 | 22.88 | 22.92 | 44,586 | -0.12(-0.53%) |
Jan 26, 2017 | 23.30 | 23.39 | 22.97 | 23.05 | 62,604 | -0.18(-0.76%) |
Jan 25, 2017 | 22.97 | 23.29 | 22.95 | 23.22 | 218,657 | +0.26(+1.12%) |
Jan 24, 2017 | 22.48 | 23.05 | 22.28 | 22.96 | 288,975 | +0.50(+2.23%) |
Jan 23, 2017 | 22.04 | 22.51 | 22.04 | 22.46 | 198,007 | +0.27(+1.22%) |
Jan 20, 2017 | 21.90 | 22.24 | 21.54 | 22.19 | 157,150 | +0.34(+1.55%) |
Jan 19, 2017 | 21.67 | 21.92 | 21.43 | 21.86 | 204,073 | +0.07(+0.31%) |
Jan 18, 2017 | 21.42 | 21.79 | 21.38 | 21.79 | 214,771 | +0.37(+1.70%) |
Jan 17, 2017 | 21.65 | 21.65 | 21.17 | 21.42 | 300,139 | -0.28(-1.31%) |
Jan 13, 2017 | 21.71 | 21.71 | 21.71 | 0 | +0.44(+2.07%) | |
Jan 12, 2017 | 21.61 | 21.61 | 21.22 | 21.27 | 59,387 | -0.37(-1.72%) |
Jan 11, 2017 | 21.71 | 21.88 | 21.50 | 21.64 | 72,099 | +0.00(+0.00%) |
Jan 10, 2017 | 21.70 | 21.82 | 21.57 | 21.64 | 267,807 | -0.06(-0.28%) |
Jan 09, 2017 | 21.96 | 21.96 | 21.65 | 21.70 | 114,945 | -0.26(-1.20%) |
Jan 06, 2017 | 21.87 | 21.96 | 21.68 | 21.96 | 166,508 | +0.25(+1.15%) |
Jan 05, 2017 | 21.81 | 22.19 | 21.61 | 21.71 | 195,539 | -0.19(-0.86%) |
Jan 04, 2017 | 21.46 | 22.28 | 21.23 | 21.90 | 390,237 | +0.53(+2.50%) |