Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.74 | 22.93 | 22.63 | 22.85 | 351,611 | +0.19(+0.82%) |
Mar 30, 2017 | 22.55 | 22.82 | 22.52 | 22.66 | 362,846 | +0.15(+0.66%) |
Mar 29, 2017 | 22.37 | 22.74 | 22.31 | 22.52 | 332,569 | +0.15(+0.67%) |
Mar 28, 2017 | 22.37 | 22.48 | 22.16 | 22.37 | 266,735 | -0.04(-0.17%) |
Mar 27, 2017 | 21.84 | 22.63 | 21.84 | 22.40 | 446,440 | +0.22(+1.01%) |
Mar 24, 2017 | 22.48 | 22.52 | 22.03 | 22.18 | 313,578 | -0.34(-1.49%) |
Mar 23, 2017 | 22.07 | 22.55 | 22.07 | 22.52 | 215,060 | +0.45(+2.03%) |
Mar 22, 2017 | 22.07 | 22.25 | 21.88 | 22.07 | 264,151 | +0.11(+0.51%) |
Mar 21, 2017 | 22.85 | 22.85 | 21.92 | 21.96 | 472,714 | -0.75(-3.28%) |
Mar 20, 2017 | 23.45 | 23.45 | 22.70 | 22.70 | 308,174 | -0.75(-3.18%) |
Mar 17, 2017 | 23.22 | 23.48 | 22.96 | 23.45 | 1,031,667 | +0.34(+1.45%) |
Mar 16, 2017 | 23.22 | 23.52 | 22.93 | 23.11 | 536,421 | -0.04(-0.16%) |
Mar 15, 2017 | 22.78 | 23.37 | 22.59 | 23.15 | 628,465 | +0.63(+2.81%) |
Mar 14, 2017 | 22.25 | 22.59 | 22.11 | 22.52 | 504,274 | +0.89(+4.14%) |
Mar 13, 2017 | 21.70 | 21.70 | 21.29 | 21.62 | 228,520 | +0.00(+0.00%) |
Mar 10, 2017 | 21.58 | 21.84 | 21.55 | 21.62 | 210,653 | +0.15(+0.69%) |
Mar 09, 2017 | 21.73 | 21.96 | 21.40 | 21.47 | 206,666 | -0.30(-1.37%) |
Mar 08, 2017 | 21.17 | 21.96 | 21.14 | 21.77 | 415,681 | +0.63(+3.00%) |
Mar 07, 2017 | 21.25 | 21.47 | 21.06 | 21.14 | 651,963 | -0.04(-0.18%) |
Mar 06, 2017 | 21.58 | 21.62 | 21.12 | 21.17 | 199,268 | -0.56(-2.57%) |
Mar 03, 2017 | 21.92 | 22.14 | 21.49 | 21.73 | 325,597 | -0.11(-0.51%) |
Mar 02, 2017 | 22.07 | 22.10 | 21.62 | 21.84 | 232,669 | -0.26(-1.18%) |
Mar 01, 2017 | 21.62 | 22.11 | 21.58 | 22.11 | 323,869 | +0.67(+3.13%) |
Feb 28, 2017 | 21.84 | 21.84 | 21.32 | 21.43 | 233,212 | -0.37(-1.71%) |
Feb 27, 2017 | 21.21 | 21.88 | 21.21 | 21.81 | 251,605 | +0.60(+2.81%) |
Feb 24, 2017 | 20.95 | 21.40 | 20.91 | 21.21 | 399,046 | +0.15(+0.71%) |
Feb 23, 2017 | 21.47 | 21.47 | 20.88 | 21.06 | 185,997 | -0.41(-1.91%) |
Feb 22, 2017 | 21.51 | 21.70 | 21.29 | 21.47 | 216,867 | +0.11(+0.52%) |
Feb 21, 2017 | 20.95 | 21.47 | 20.95 | 21.36 | 259,461 | +0.60(+2.87%) |
Feb 17, 2017 | 20.76 | 20.76 | 20.76 | 0 | -0.52(-2.45%) | |
Feb 16, 2017 | 21.14 | 21.49 | 21.02 | 21.29 | 341,836 | +0.22(+1.06%) |
Feb 15, 2017 | 21.29 | 21.43 | 20.99 | 21.06 | 626,712 | -0.30(-1.40%) |
Feb 14, 2017 | 21.43 | 21.62 | 21.21 | 21.36 | 187,918 | -0.19(-0.87%) |
Feb 13, 2017 | 21.88 | 21.92 | 21.47 | 21.55 | 215,825 | -0.22(-1.03%) |
Feb 10, 2017 | 21.66 | 21.84 | 21.43 | 21.77 | 272,482 | +0.30(+1.39%) |
Feb 09, 2017 | 21.47 | 21.66 | 21.32 | 21.47 | 363,246 | +0.07(+0.35%) |
Feb 08, 2017 | 21.58 | 21.62 | 21.29 | 21.40 | 349,599 | -0.11(-0.52%) |
Feb 07, 2017 | 21.70 | 21.73 | 21.25 | 21.51 | 326,949 | -0.11(-0.52%) |
Feb 06, 2017 | 21.06 | 21.77 | 21.06 | 21.62 | 629,267 | +0.45(+2.11%) |
Feb 03, 2017 | 21.10 | 21.40 | 20.99 | 21.17 | 345,158 | +0.15(+0.71%) |
Feb 02, 2017 | 21.29 | 21.43 | 20.95 | 21.02 | 382,174 | -0.22(-1.05%) |
Feb 01, 2017 | 21.66 | 21.92 | 21.21 | 21.25 | 339,373 | -0.45(-2.06%) |
Jan 31, 2017 | 21.47 | 21.92 | 21.36 | 21.70 | 511,757 | +0.19(+0.87%) |
Jan 30, 2017 | 21.40 | 21.66 | 21.16 | 21.51 | 884,203 | -0.11(-0.52%) |
Jan 27, 2017 | 21.84 | 21.88 | 21.47 | 21.62 | 966,179 | -0.37(-1.70%) |
Jan 26, 2017 | 22.70 | 23.26 | 21.34 | 21.99 | 2,035,992 | -3.13(-12.46%) |
Jan 25, 2017 | 24.90 | 25.29 | 24.68 | 25.13 | 500,726 | +0.41(+1.66%) |
Jan 24, 2017 | 24.34 | 24.79 | 24.19 | 24.72 | 268,965 | +0.60(+2.47%) |
Jan 23, 2017 | 24.12 | 24.27 | 23.93 | 24.12 | 331,029 | +0.04(+0.15%) |
Jan 20, 2017 | 23.97 | 24.30 | 23.89 | 24.08 | 366,176 | +0.15(+0.62%) |
Jan 19, 2017 | 23.86 | 24.06 | 23.67 | 23.93 | 543,819 | +0.07(+0.31%) |
Jan 18, 2017 | 23.82 | 23.97 | 23.63 | 23.86 | 382,842 | +0.04(+0.16%) |
Jan 17, 2017 | 23.48 | 24.12 | 23.48 | 23.82 | 326,001 | +0.19(+0.79%) |
Jan 13, 2017 | 23.63 | 23.63 | 23.63 | 0 | +0.41(+1.77%) | |
Jan 12, 2017 | 23.11 | 23.34 | 22.65 | 23.22 | 436,036 | -0.07(-0.32%) |
Jan 11, 2017 | 23.93 | 24.60 | 23.15 | 23.30 | 768,498 | -2.76(-10.59%) |
Jan 10, 2017 | 26.02 | 26.54 | 25.91 | 26.06 | 183,592 | +0.19(+0.72%) |
Jan 09, 2017 | 26.09 | 26.24 | 25.83 | 25.87 | 211,095 | -0.22(-0.86%) |
Jan 06, 2017 | 26.77 | 26.80 | 26.06 | 26.09 | 298,307 | -0.57(-2.13%) |
Jan 05, 2017 | 27.59 | 27.59 | 26.62 | 26.66 | 298,544 | -1.08(-3.88%) |
Jan 04, 2017 | 27.77 | 28.00 | 27.62 | 27.74 | 198,668 | +0.11(+0.40%) |