Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.30 | 23.30 | 23.05 | 23.05 | 248,816 | -0.21(-0.90%) |
Mar 30, 2017 | 22.91 | 23.32 | 22.91 | 23.26 | 345,757 | +0.17(+0.74%) |
Mar 29, 2017 | 23.10 | 23.19 | 23.01 | 23.09 | 254,731 | -0.07(-0.30%) |
Mar 28, 2017 | 23.00 | 23.34 | 22.88 | 23.16 | 426,919 | +0.10(+0.43%) |
Mar 27, 2017 | 22.86 | 23.17 | 22.55 | 23.06 | 360,226 | +0.01(+0.04%) |
Mar 24, 2017 | 23.00 | 23.23 | 22.94 | 23.05 | 372,274 | +0.14(+0.61%) |
Mar 23, 2017 | 23.05 | 23.09 | 22.88 | 22.91 | 332,498 | -0.05(-0.22%) |
Mar 22, 2017 | 22.71 | 23.03 | 22.70 | 22.96 | 341,014 | +0.24(+1.06%) |
Mar 21, 2017 | 23.57 | 23.65 | 22.68 | 22.72 | 682,673 | -0.61(-2.61%) |
Mar 20, 2017 | 23.18 | 23.56 | 23.12 | 23.33 | 585,624 | +0.41(+1.79%) |
Mar 17, 2017 | 22.75 | 23.01 | 22.73 | 22.92 | 411,999 | +0.19(+0.84%) |
Mar 16, 2017 | 23.08 | 23.10 | 22.71 | 22.73 | 478,809 | -0.35(-1.52%) |
Mar 15, 2017 | 22.62 | 23.15 | 22.53 | 23.08 | 2,165,120 | +0.60(+2.67%) |
Mar 14, 2017 | 22.77 | 22.82 | 22.35 | 22.48 | 772,963 | -0.52(-2.26%) |
Mar 13, 2017 | 23.12 | 23.20 | 22.98 | 23.00 | 554,082 | -0.06(-0.26%) |
Mar 10, 2017 | 23.05 | 23.39 | 22.90 | 23.06 | 226,376 | +0.11(+0.46%) |
Mar 09, 2017 | 23.01 | 23.08 | 22.65 | 22.95 | 711,539 | -0.23(-0.97%) |
Mar 08, 2017 | 23.40 | 23.41 | 23.11 | 23.18 | 459,520 | -0.10(-0.43%) |
Mar 07, 2017 | 23.23 | 23.39 | 23.15 | 23.28 | 365,642 | +0.07(+0.30%) |
Mar 06, 2017 | 23.07 | 23.26 | 22.99 | 23.21 | 362,452 | +0.11(+0.48%) |
Mar 03, 2017 | 23.08 | 23.23 | 22.94 | 23.10 | 356,540 | -0.16(-0.69%) |
Mar 02, 2017 | 23.44 | 23.50 | 23.23 | 23.26 | 406,246 | -0.16(-0.68%) |
Mar 01, 2017 | 23.26 | 23.49 | 23.04 | 23.42 | 633,061 | +0.47(+2.05%) |
Feb 28, 2017 | 23.36 | 23.36 | 22.89 | 22.95 | 619,994 | -0.17(-0.74%) |
Feb 27, 2017 | 23.24 | 23.24 | 22.91 | 23.12 | 438,819 | +0.03(+0.13%) |
Feb 24, 2017 | 22.80 | 23.10 | 22.71 | 23.09 | 583,281 | +0.14(+0.61%) |
Feb 23, 2017 | 23.19 | 23.19 | 22.84 | 22.95 | 528,728 | -0.10(-0.43%) |
Feb 22, 2017 | 23.13 | 23.15 | 22.91 | 23.05 | 654,208 | -0.01(-0.04%) |
Feb 21, 2017 | 23.10 | 23.12 | 22.90 | 23.06 | 1,034,025 | +0.44(+1.95%) |
Feb 17, 2017 | 22.62 | 22.62 | 22.62 | 0 | +0.65(+2.96%) | |
Feb 16, 2017 | 21.80 | 22.16 | 21.79 | 21.97 | 627,216 | +0.15(+0.69%) |
Feb 15, 2017 | 21.98 | 22.23 | 21.66 | 21.82 | 1,336,601 | -0.34(-1.53%) |
Feb 14, 2017 | 22.66 | 22.77 | 22.06 | 22.16 | 1,540,062 | -0.40(-1.77%) |
Feb 13, 2017 | 22.91 | 23.00 | 22.03 | 22.56 | 3,339,996 | +0.49(+2.22%) |
Feb 10, 2017 | 22.13 | 22.25 | 21.84 | 22.07 | 953,315 | +0.03(+0.14%) |
Feb 09, 2017 | 21.63 | 22.20 | 21.59 | 22.04 | 901,222 | +0.50(+2.32%) |
Feb 08, 2017 | 21.84 | 21.85 | 21.52 | 21.54 | 860,779 | -0.25(-1.15%) |
Feb 07, 2017 | 21.96 | 22.05 | 21.69 | 21.79 | 895,044 | -0.06(-0.27%) |
Feb 06, 2017 | 21.76 | 22.06 | 21.69 | 21.85 | 1,769,652 | +0.16(+0.74%) |
Feb 03, 2017 | 21.64 | 21.83 | 21.53 | 21.69 | 637,783 | +0.25(+1.17%) |
Feb 02, 2017 | 21.46 | 21.63 | 21.34 | 21.44 | 712,740 | -0.19(-0.88%) |
Feb 01, 2017 | 21.54 | 21.66 | 21.26 | 21.63 | 679,198 | +0.42(+1.98%) |
Jan 31, 2017 | 21.38 | 21.39 | 21.10 | 21.21 | 521,894 | -0.13(-0.61%) |
Jan 30, 2017 | 21.26 | 21.39 | 20.97 | 21.34 | 550,968 | -0.11(-0.51%) |
Jan 27, 2017 | 21.35 | 21.49 | 21.29 | 21.45 | 392,397 | +0.10(+0.47%) |
Jan 26, 2017 | 21.34 | 21.43 | 21.11 | 21.35 | 412,470 | -0.09(-0.42%) |
Jan 25, 2017 | 20.98 | 21.48 | 20.97 | 21.44 | 1,211,692 | +0.63(+3.03%) |
Jan 24, 2017 | 20.43 | 20.85 | 20.36 | 20.81 | 933,036 | +0.52(+2.56%) |
Jan 23, 2017 | 20.18 | 20.33 | 19.97 | 20.29 | 764,574 | -0.07(-0.34%) |
Jan 20, 2017 | 20.29 | 20.62 | 20.29 | 20.36 | 826,414 | +0.24(+1.19%) |
Jan 19, 2017 | 20.08 | 20.25 | 19.92 | 20.12 | 920,290 | -0.11(-0.54%) |
Jan 18, 2017 | 20.05 | 20.35 | 20.02 | 20.23 | 658,229 | +0.12(+0.60%) |
Jan 17, 2017 | 20.31 | 20.33 | 20.03 | 20.11 | 537,602 | -0.28(-1.37%) |
Jan 13, 2017 | 20.39 | 20.39 | 20.39 | 0 | +0.13(+0.64%) | |
Jan 12, 2017 | 20.38 | 20.38 | 20.05 | 20.26 | 689,951 | -0.11(-0.54%) |
Jan 11, 2017 | 20.03 | 20.41 | 19.92 | 20.37 | 817,755 | +0.28(+1.39%) |
Jan 10, 2017 | 19.68 | 20.24 | 19.68 | 20.09 | 1,306,527 | +0.44(+2.24%) |
Jan 09, 2017 | 19.21 | 19.70 | 19.19 | 19.65 | 518,706 | +0.27(+1.39%) |
Jan 06, 2017 | 19.31 | 19.54 | 19.25 | 19.38 | 316,879 | +0.04(+0.21%) |
Jan 05, 2017 | 19.56 | 19.61 | 19.17 | 19.34 | 364,820 | -0.13(-0.67%) |
Jan 04, 2017 | 19.18 | 19.55 | 19.17 | 19.47 | 424,826 | +0.31(+1.62%) |