Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.71 | 23.33 | 22.58 | 22.99 | 100,673 | +0.35(+1.52%) |
Mar 30, 2017 | 22.34 | 22.76 | 22.34 | 22.64 | 80,890 | +0.28(+1.25%) |
Mar 29, 2017 | 22.21 | 22.55 | 21.97 | 22.36 | 139,004 | -0.03(-0.13%) |
Mar 28, 2017 | 22.25 | 22.47 | 21.87 | 22.39 | 200,322 | +0.05(+0.21%) |
Mar 27, 2017 | 22.07 | 22.53 | 22.07 | 22.34 | 108,077 | -0.01(-0.04%) |
Mar 24, 2017 | 22.46 | 22.66 | 21.42 | 22.35 | 71,546 | -0.15(-0.66%) |
Mar 23, 2017 | 22.40 | 22.56 | 22.33 | 22.50 | 69,994 | +0.09(+0.42%) |
Mar 22, 2017 | 22.35 | 22.57 | 22.17 | 22.41 | 97,957 | +0.05(+0.21%) |
Mar 21, 2017 | 22.90 | 23.18 | 22.22 | 22.36 | 153,836 | -0.04(-0.17%) |
Mar 20, 2017 | 22.50 | 22.52 | 22.17 | 22.40 | 70,644 | -0.14(-0.60%) |
Mar 17, 2017 | 22.01 | 22.76 | 21.92 | 22.54 | 137,045 | +0.44(+1.98%) |
Mar 16, 2017 | 22.57 | 22.64 | 22.00 | 22.10 | 100,330 | -0.33(-1.45%) |
Mar 15, 2017 | 21.42 | 23.00 | 21.42 | 22.42 | 392,970 | +1.14(+5.34%) |
Mar 14, 2017 | 20.64 | 21.35 | 20.64 | 21.29 | 232,173 | +0.49(+2.37%) |
Mar 13, 2017 | 20.95 | 21.12 | 20.74 | 20.79 | 247,910 | -0.19(-0.89%) |
Mar 10, 2017 | 20.94 | 21.29 | 20.67 | 20.98 | 91,550 | +0.24(+1.17%) |
Mar 09, 2017 | 20.67 | 20.96 | 20.67 | 20.74 | 44,480 | +0.07(+0.36%) |
Mar 08, 2017 | 20.63 | 20.85 | 20.54 | 20.66 | 103,956 | +0.05(+0.23%) |
Mar 07, 2017 | 20.80 | 20.98 | 20.50 | 20.62 | 123,621 | -0.34(-1.64%) |
Mar 06, 2017 | 20.66 | 21.09 | 20.50 | 20.96 | 91,715 | +0.23(+1.12%) |
Mar 03, 2017 | 20.60 | 20.77 | 20.37 | 20.73 | 103,267 | +0.13(+0.63%) |
Mar 02, 2017 | 20.88 | 20.91 | 20.56 | 20.60 | 134,465 | -0.29(-1.38%) |
Mar 01, 2017 | 20.69 | 21.41 | 20.69 | 20.89 | 135,738 | +0.27(+1.31%) |
Feb 28, 2017 | 20.80 | 21.08 | 20.56 | 20.62 | 196,076 | -0.17(-0.81%) |
Feb 27, 2017 | 20.65 | 21.41 | 20.63 | 20.79 | 181,295 | +0.14(+0.68%) |
Feb 24, 2017 | 20.25 | 20.95 | 20.04 | 20.65 | 269,299 | +0.25(+1.23%) |
Feb 23, 2017 | 20.40 | 20.85 | 19.89 | 20.39 | 278,484 | -0.24(-1.17%) |
Feb 22, 2017 | 19.68 | 21.06 | 18.46 | 20.64 | 894,637 | -2.26(-9.88%) |
Feb 21, 2017 | 22.18 | 23.07 | 22.14 | 22.90 | 178,600 | +0.74(+3.32%) |
Feb 17, 2017 | 22.16 | 22.16 | 22.16 | 0 | +0.57(+2.63%) | |
Feb 16, 2017 | 21.95 | 21.95 | 21.48 | 21.60 | 52,527 | -0.32(-1.44%) |
Feb 15, 2017 | 21.94 | 22.14 | 21.77 | 21.91 | 51,307 | -0.14(-0.63%) |
Feb 14, 2017 | 21.98 | 22.28 | 21.88 | 22.05 | 60,413 | +0.07(+0.34%) |
Feb 13, 2017 | 21.83 | 22.16 | 21.74 | 21.98 | 101,202 | +0.23(+1.07%) |
Feb 10, 2017 | 21.73 | 21.96 | 21.45 | 21.74 | 62,824 | +0.21(+0.99%) |
Feb 09, 2017 | 21.13 | 21.64 | 21.13 | 21.53 | 65,451 | +0.31(+1.45%) |
Feb 08, 2017 | 21.08 | 21.32 | 20.92 | 21.22 | 61,465 | +0.06(+0.26%) |
Feb 07, 2017 | 20.82 | 21.33 | 20.82 | 21.17 | 85,917 | +0.22(+1.07%) |
Feb 06, 2017 | 21.33 | 21.33 | 20.55 | 20.94 | 154,323 | -0.49(-2.30%) |
Feb 03, 2017 | 21.16 | 21.46 | 20.91 | 21.44 | 55,095 | +0.37(+1.77%) |
Feb 02, 2017 | 21.19 | 21.42 | 20.73 | 21.06 | 112,327 | -0.23(-1.09%) |
Feb 01, 2017 | 21.26 | 21.57 | 21.13 | 21.30 | 78,809 | +0.15(+0.70%) |
Jan 31, 2017 | 20.97 | 21.40 | 20.96 | 21.15 | 110,013 | +0.02(+0.09%) |
Jan 30, 2017 | 21.73 | 21.73 | 21.05 | 21.13 | 62,570 | -0.68(-3.12%) |
Jan 27, 2017 | 21.48 | 22.02 | 21.48 | 21.81 | 84,338 | +0.26(+1.21%) |
Jan 26, 2017 | 21.68 | 21.83 | 21.45 | 21.55 | 73,130 | -0.27(-1.24%) |
Jan 25, 2017 | 21.86 | 22.24 | 21.72 | 21.82 | 112,955 | +0.10(+0.47%) |
Jan 24, 2017 | 21.68 | 21.79 | 21.16 | 21.72 | 84,143 | +0.06(+0.26%) |
Jan 23, 2017 | 21.73 | 21.94 | 21.46 | 21.66 | 63,061 | -0.07(-0.34%) |
Jan 20, 2017 | 21.41 | 21.93 | 21.29 | 21.73 | 110,001 | +0.24(+1.13%) |
Jan 19, 2017 | 22.08 | 22.08 | 21.33 | 21.49 | 109,787 | -0.59(-2.66%) |
Jan 18, 2017 | 22.13 | 22.50 | 21.88 | 22.08 | 82,105 | -0.13(-0.59%) |
Jan 17, 2017 | 22.41 | 22.50 | 22.14 | 22.21 | 132,533 | -0.79(-3.44%) |
Jan 13, 2017 | 23.00 | 23.00 | 23.00 | 0 | -0.02(-0.08%) | |
Jan 12, 2017 | 23.23 | 23.23 | 21.97 | 23.02 | 235,221 | -0.51(-2.18%) |
Jan 11, 2017 | 24.96 | 25.18 | 23.12 | 23.53 | 260,301 | -1.23(-4.96%) |
Jan 10, 2017 | 23.59 | 25.05 | 23.59 | 24.76 | 231,586 | +1.23(+5.22%) |
Jan 09, 2017 | 23.52 | 23.77 | 23.33 | 23.53 | 81,679 | +0.11(+0.48%) |
Jan 06, 2017 | 23.28 | 23.72 | 23.13 | 23.42 | 88,747 | +0.06(+0.24%) |
Jan 05, 2017 | 23.37 | 23.68 | 22.97 | 23.36 | 118,600 | -0.10(-0.44%) |
Jan 04, 2017 | 23.56 | 23.75 | 23.29 | 23.47 | 106,853 | -0.03(-0.12%) |