Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.07 | 23.26 | 22.88 | 23.09 | 4,142,328 | -0.04(-0.19%) |
Mar 30, 2017 | 23.55 | 23.62 | 23.05 | 23.13 | 3,910,456 | -0.48(-2.05%) |
Mar 29, 2017 | 23.36 | 23.64 | 23.31 | 23.61 | 4,005,398 | +0.12(+0.51%) |
Mar 28, 2017 | 23.48 | 23.64 | 23.29 | 23.50 | 2,646,064 | +0.05(+0.19%) |
Mar 27, 2017 | 23.39 | 23.52 | 23.21 | 23.45 | 2,631,256 | -0.02(-0.09%) |
Mar 24, 2017 | 23.32 | 23.55 | 23.23 | 23.47 | 3,927,446 | +0.19(+0.82%) |
Mar 23, 2017 | 23.46 | 23.64 | 23.26 | 23.28 | 3,051,286 | -0.29(-1.21%) |
Mar 22, 2017 | 23.36 | 23.61 | 23.21 | 23.57 | 4,307,142 | +0.22(+0.94%) |
Mar 21, 2017 | 23.50 | 23.68 | 23.34 | 23.34 | 4,587,130 | -0.05(-0.24%) |
Mar 20, 2017 | 23.29 | 23.50 | 23.18 | 23.40 | 3,690,438 | +0.16(+0.71%) |
Mar 17, 2017 | 23.57 | 23.59 | 23.22 | 23.23 | 7,629,468 | -0.21(-0.87%) |
Mar 16, 2017 | 23.18 | 23.59 | 23.18 | 23.44 | 3,863,340 | -0.11(-0.45%) |
Mar 15, 2017 | 23.25 | 23.61 | 23.18 | 23.55 | 3,982,876 | +0.41(+1.77%) |
Mar 14, 2017 | 23.15 | 23.20 | 22.98 | 23.14 | 3,599,382 | -0.08(-0.34%) |
Mar 13, 2017 | 23.32 | 23.34 | 23.09 | 23.21 | 3,661,870 | -0.20(-0.83%) |
Mar 10, 2017 | 23.61 | 23.62 | 23.24 | 23.41 | 3,480,484 | -0.09(-0.40%) |
Mar 09, 2017 | 23.70 | 23.90 | 23.34 | 23.50 | 4,073,288 | -0.18(-0.76%) |
Mar 08, 2017 | 23.25 | 23.69 | 23.25 | 23.68 | 5,324,908 | +0.33(+1.43%) |
Mar 07, 2017 | 23.32 | 23.48 | 23.28 | 23.35 | 3,591,248 | -0.14(-0.60%) |
Mar 06, 2017 | 23.87 | 24.00 | 23.48 | 23.49 | 12,850,898 | -0.53(-2.21%) |
Mar 03, 2017 | 23.48 | 24.07 | 23.17 | 24.02 | 10,893,272 | +0.34(+1.41%) |
Mar 02, 2017 | 23.93 | 24.47 | 23.34 | 23.68 | 26,015,028 | +2.68(+12.76%) |
Mar 01, 2017 | 20.70 | 21.11 | 20.64 | 21.00 | 9,430,122 | +0.29(+1.38%) |
Feb 28, 2017 | 21.00 | 21.12 | 20.51 | 20.72 | 17,018,670 | -0.33(-1.54%) |
Feb 27, 2017 | 21.66 | 21.73 | 20.95 | 21.05 | 8,515,678 | -0.73(-3.35%) |
Feb 24, 2017 | 22.10 | 22.17 | 21.68 | 21.77 | 4,154,986 | -0.18(-0.82%) |
Feb 23, 2017 | 21.98 | 22.09 | 21.84 | 21.95 | 2,994,860 | -0.02(-0.07%) |
Feb 22, 2017 | 22.02 | 22.24 | 21.96 | 21.97 | 3,205,044 | -0.03(-0.11%) |
Feb 21, 2017 | 21.86 | 22.04 | 21.70 | 22.00 | 5,298,614 | +0.18(+0.83%) |
Feb 17, 2017 | 21.82 | 21.82 | 21.82 | 0 | +0.09(+0.41%) | |
Feb 16, 2017 | 21.76 | 21.82 | 21.54 | 21.73 | 3,105,748 | +0.05(+0.23%) |
Feb 15, 2017 | 21.66 | 21.80 | 21.57 | 21.68 | 3,453,242 | -0.02(-0.07%) |
Feb 14, 2017 | 21.71 | 21.75 | 21.48 | 21.69 | 3,649,044 | -0.02(-0.09%) |
Feb 13, 2017 | 22.46 | 22.49 | 21.69 | 21.71 | 4,356,732 | -0.29(-1.34%) |
Feb 10, 2017 | 21.93 | 22.02 | 21.82 | 22.00 | 2,860,400 | +0.11(+0.53%) |
Feb 09, 2017 | 21.82 | 21.98 | 21.63 | 21.89 | 3,839,146 | +0.05(+0.25%) |
Feb 08, 2017 | 21.47 | 21.91 | 21.45 | 21.84 | 3,641,684 | +0.30(+1.37%) |
Feb 07, 2017 | 21.38 | 21.61 | 21.33 | 21.54 | 2,849,882 | +0.18(+0.82%) |
Feb 06, 2017 | 21.29 | 21.46 | 21.18 | 21.36 | 3,777,858 | +0.04(+0.21%) |
Feb 03, 2017 | 21.09 | 21.55 | 20.89 | 21.32 | 4,882,008 | +0.41(+1.99%) |
Feb 02, 2017 | 20.93 | 21.11 | 20.89 | 20.91 | 4,051,174 | -0.00(-0.02%) |
Feb 01, 2017 | 21.26 | 21.26 | 20.83 | 20.91 | 3,856,714 | -0.39(-1.83%) |
Jan 31, 2017 | 21.25 | 21.41 | 21.15 | 21.30 | 3,762,378 | +0.09(+0.40%) |
Jan 30, 2017 | 21.13 | 21.24 | 20.98 | 21.21 | 4,152,904 | +0.07(+0.31%) |
Jan 27, 2017 | 21.41 | 21.43 | 21.02 | 21.15 | 3,092,876 | -0.19(-0.87%) |
Jan 26, 2017 | 21.55 | 21.73 | 21.13 | 21.34 | 5,809,760 | -0.23(-1.07%) |
Jan 25, 2017 | 21.95 | 22.12 | 21.54 | 21.57 | 7,225,726 | -0.29(-1.33%) |
Jan 24, 2017 | 21.86 | 21.89 | 21.43 | 21.86 | 4,093,684 | +0.09(+0.44%) |
Jan 23, 2017 | 21.73 | 21.88 | 21.65 | 21.76 | 3,348,530 | +0.01(+0.02%) |
Jan 20, 2017 | 21.78 | 21.93 | 21.58 | 21.75 | 4,792,368 | +0.08(+0.37%) |
Jan 19, 2017 | 21.66 | 21.89 | 21.59 | 21.68 | 3,951,510 | -0.05(-0.25%) |
Jan 18, 2017 | 21.98 | 22.07 | 21.57 | 21.73 | 6,364,422 | -0.24(-1.09%) |
Jan 17, 2017 | 22.25 | 22.35 | 21.91 | 21.97 | 4,766,738 | -0.29(-1.28%) |
Jan 13, 2017 | 22.25 | 22.25 | 22.25 | 0 | +0.70(+3.25%) | |
Jan 12, 2017 | 22.00 | 22.00 | 21.49 | 21.55 | 6,666,976 | -0.44(-2.00%) |
Jan 11, 2017 | 21.77 | 22.24 | 21.75 | 22.00 | 4,021,882 | +0.25(+1.13%) |
Jan 10, 2017 | 22.12 | 22.25 | 21.69 | 21.75 | 7,104,566 | -0.45(-2.03%) |
Jan 09, 2017 | 22.73 | 22.79 | 22.10 | 22.20 | 5,761,574 | -0.61(-2.67%) |
Jan 06, 2017 | 23.07 | 23.15 | 22.68 | 22.81 | 5,317,892 | -0.29(-1.23%) |
Jan 05, 2017 | 23.00 | 23.15 | 22.82 | 23.09 | 5,489,980 | +0.08(+0.37%) |
Jan 04, 2017 | 22.85 | 23.07 | 22.77 | 23.01 | 4,619,252 | +0.24(+1.05%) |