Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.44 | 23.50 | 23.13 | 23.24 | 353,123 | -0.12(-0.51%) |
Mar 30, 2017 | 22.94 | 23.41 | 22.80 | 23.36 | 250,039 | +0.45(+1.96%) |
Mar 29, 2017 | 22.91 | 23.15 | 22.83 | 22.91 | 606,097 | -0.34(-1.48%) |
Mar 28, 2017 | 23.06 | 23.29 | 22.96 | 23.26 | 242,000 | +0.18(+0.76%) |
Mar 27, 2017 | 22.68 | 23.12 | 22.66 | 23.08 | 177,492 | +0.22(+0.98%) |
Mar 24, 2017 | 22.87 | 23.16 | 22.75 | 22.86 | 216,337 | +0.02(+0.09%) |
Mar 23, 2017 | 22.45 | 23.13 | 22.18 | 22.84 | 544,506 | -0.25(-1.06%) |
Mar 22, 2017 | 23.46 | 23.52 | 22.96 | 23.08 | 404,270 | -0.29(-1.23%) |
Mar 21, 2017 | 23.36 | 23.41 | 22.90 | 23.37 | 308,316 | +0.02(+0.09%) |
Mar 20, 2017 | 23.65 | 23.78 | 23.10 | 23.35 | 497,323 | -0.16(-0.69%) |
Mar 17, 2017 | 23.25 | 23.76 | 23.20 | 23.51 | 336,594 | +0.24(+1.03%) |
Mar 16, 2017 | 22.77 | 23.33 | 22.68 | 23.27 | 532,099 | +0.61(+2.69%) |
Mar 15, 2017 | 21.70 | 22.71 | 21.70 | 22.66 | 479,148 | +1.00(+4.60%) |
Mar 14, 2017 | 21.50 | 21.67 | 21.41 | 21.67 | 139,887 | +0.18(+0.85%) |
Mar 13, 2017 | 21.48 | 21.83 | 21.47 | 21.48 | 193,166 | +0.00(+0.00%) |
Mar 10, 2017 | 21.69 | 21.75 | 21.33 | 21.48 | 307,244 | +0.02(+0.10%) |
Mar 09, 2017 | 21.46 | 21.55 | 21.29 | 21.46 | 271,235 | +0.00(+0.00%) |
Mar 08, 2017 | 21.60 | 21.73 | 21.44 | 21.46 | 315,416 | -0.22(-1.00%) |
Mar 07, 2017 | 21.55 | 21.88 | 21.51 | 21.68 | 634,530 | +0.04(+0.19%) |
Mar 06, 2017 | 21.71 | 21.82 | 21.55 | 21.64 | 836,960 | -0.24(-1.09%) |
Mar 03, 2017 | 21.52 | 21.91 | 21.50 | 21.88 | 387,968 | +0.38(+1.76%) |
Mar 02, 2017 | 21.27 | 21.72 | 21.27 | 21.50 | 308,418 | +0.08(+0.39%) |
Mar 01, 2017 | 21.57 | 21.69 | 21.10 | 21.41 | 496,410 | -0.18(-0.84%) |
Feb 28, 2017 | 21.45 | 21.73 | 21.45 | 21.59 | 715,597 | +0.01(+0.03%) |
Feb 27, 2017 | 21.54 | 21.79 | 21.54 | 21.59 | 510,831 | -0.01(-0.07%) |
Feb 24, 2017 | 21.57 | 21.81 | 21.41 | 21.60 | 833,957 | +0.02(+0.10%) |
Feb 23, 2017 | 21.70 | 21.85 | 21.51 | 21.58 | 438,723 | -0.08(-0.36%) |
Feb 22, 2017 | 21.59 | 21.83 | 21.54 | 21.66 | 348,732 | -0.06(-0.29%) |
Feb 21, 2017 | 21.67 | 21.80 | 21.41 | 21.72 | 1,009,475 | +0.12(+0.55%) |
Feb 17, 2017 | 21.60 | 21.60 | 21.60 | 0 | -0.08(-0.36%) | |
Feb 16, 2017 | 21.74 | 21.75 | 21.55 | 21.68 | 431,555 | +0.00(+0.00%) |
Feb 15, 2017 | 21.84 | 21.89 | 21.58 | 21.68 | 477,807 | -0.09(-0.42%) |
Feb 14, 2017 | 21.95 | 22.08 | 21.74 | 21.77 | 383,277 | -0.11(-0.48%) |
Feb 13, 2017 | 22.05 | 22.17 | 21.87 | 21.88 | 312,702 | -0.19(-0.86%) |
Feb 10, 2017 | 21.79 | 22.25 | 21.75 | 22.07 | 408,519 | +0.28(+1.29%) |
Feb 09, 2017 | 21.92 | 21.99 | 21.34 | 21.78 | 605,813 | -0.14(-0.64%) |
Feb 08, 2017 | 21.52 | 22.10 | 21.50 | 21.92 | 707,488 | +0.04(+0.19%) |
Feb 07, 2017 | 22.09 | 22.26 | 21.64 | 21.88 | 576,386 | -0.20(-0.92%) |
Feb 06, 2017 | 22.10 | 22.35 | 22.02 | 22.09 | 388,292 | -0.08(-0.38%) |
Feb 03, 2017 | 22.16 | 22.72 | 22.11 | 22.17 | 819,307 | -0.02(-0.09%) |
Feb 02, 2017 | 22.31 | 22.49 | 22.15 | 22.19 | 766,823 | -0.15(-0.65%) |
Feb 01, 2017 | 21.79 | 22.86 | 21.60 | 22.34 | 1,388,295 | +0.46(+2.09%) |
Jan 31, 2017 | 21.54 | 21.88 | 21.21 | 21.88 | 913,339 | +0.34(+1.58%) |
Jan 30, 2017 | 20.11 | 21.92 | 19.89 | 21.54 | 4,717,047 | +2.41(+12.59%) |
Jan 27, 2017 | 19.98 | 20.19 | 19.06 | 19.13 | 2,622,048 | -0.42(-2.16%) |
Jan 26, 2017 | 19.56 | 19.69 | 19.23 | 19.55 | 568,974 | +0.03(+0.14%) |
Jan 25, 2017 | 19.63 | 19.71 | 19.34 | 19.53 | 346,490 | -0.05(-0.25%) |
Jan 24, 2017 | 19.32 | 19.91 | 19.19 | 19.57 | 421,369 | +0.33(+1.73%) |
Jan 23, 2017 | 19.49 | 19.62 | 19.20 | 19.24 | 417,907 | -0.13(-0.68%) |
Jan 20, 2017 | 19.24 | 19.48 | 19.19 | 19.37 | 327,827 | +0.19(+1.01%) |
Jan 19, 2017 | 19.15 | 19.39 | 19.12 | 19.18 | 697,780 | -0.08(-0.40%) |
Jan 18, 2017 | 19.19 | 19.31 | 19.06 | 19.25 | 391,838 | +0.06(+0.33%) |
Jan 17, 2017 | 19.04 | 19.42 | 18.98 | 19.19 | 541,977 | +0.26(+1.39%) |
Jan 13, 2017 | 18.93 | 18.93 | 18.93 | 0 | +0.19(+1.04%) | |
Jan 12, 2017 | 18.80 | 18.87 | 18.71 | 18.73 | 636,188 | -0.08(-0.44%) |
Jan 11, 2017 | 18.68 | 18.82 | 18.63 | 18.82 | 855,469 | +0.17(+0.89%) |
Jan 10, 2017 | 18.69 | 18.69 | 18.41 | 18.65 | 535,890 | +0.04(+0.22%) |
Jan 09, 2017 | 18.58 | 18.71 | 18.49 | 18.61 | 745,372 | +0.08(+0.41%) |
Jan 06, 2017 | 18.32 | 18.59 | 18.30 | 18.53 | 809,191 | +0.22(+1.21%) |
Jan 05, 2017 | 18.39 | 18.56 | 18.25 | 18.31 | 532,157 | -0.06(-0.30%) |
Jan 04, 2017 | 18.04 | 18.37 | 17.96 | 18.37 | 679,245 | +0.43(+2.40%) |