Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.66 | 23.28 | 22.53 | 22.94 | 100,887 | +0.34(+1.53%) |
Mar 30, 2017 | 22.30 | 22.71 | 22.30 | 22.59 | 81,063 | +0.28(+1.25%) |
Mar 29, 2017 | 22.17 | 22.50 | 21.92 | 22.32 | 139,301 | -0.03(-0.13%) |
Mar 28, 2017 | 22.20 | 22.42 | 21.82 | 22.34 | 200,749 | +0.05(+0.21%) |
Mar 27, 2017 | 22.03 | 22.48 | 22.03 | 22.30 | 108,308 | -0.01(-0.04%) |
Mar 24, 2017 | 22.41 | 22.61 | 21.38 | 22.31 | 71,698 | -0.15(-0.66%) |
Mar 23, 2017 | 22.35 | 22.51 | 22.28 | 22.46 | 70,143 | +0.09(+0.42%) |
Mar 22, 2017 | 22.31 | 22.52 | 22.12 | 22.36 | 98,166 | +0.05(+0.21%) |
Mar 21, 2017 | 22.85 | 23.13 | 22.18 | 22.32 | 154,164 | -0.04(-0.17%) |
Mar 20, 2017 | 22.46 | 22.47 | 22.12 | 22.35 | 70,794 | -0.13(-0.60%) |
Mar 17, 2017 | 21.97 | 22.71 | 21.88 | 22.49 | 137,337 | +0.44(+1.98%) |
Mar 16, 2017 | 22.53 | 22.59 | 21.95 | 22.05 | 100,544 | -0.33(-1.45%) |
Mar 15, 2017 | 21.37 | 22.95 | 21.37 | 22.38 | 393,808 | +1.13(+5.34%) |
Mar 14, 2017 | 20.59 | 21.31 | 20.59 | 21.24 | 232,668 | +0.49(+2.37%) |
Mar 13, 2017 | 20.91 | 21.08 | 20.69 | 20.75 | 248,439 | -0.19(-0.89%) |
Mar 10, 2017 | 20.90 | 21.24 | 20.63 | 20.94 | 91,745 | +0.24(+1.17%) |
Mar 09, 2017 | 20.63 | 20.92 | 20.63 | 20.69 | 44,575 | +0.07(+0.36%) |
Mar 08, 2017 | 20.58 | 20.81 | 20.50 | 20.62 | 104,178 | +0.05(+0.23%) |
Mar 07, 2017 | 20.76 | 20.94 | 20.45 | 20.57 | 123,885 | -0.34(-1.64%) |
Mar 06, 2017 | 20.62 | 21.04 | 20.45 | 20.92 | 91,911 | +0.23(+1.12%) |
Mar 03, 2017 | 20.56 | 20.72 | 20.32 | 20.69 | 103,487 | +0.13(+0.63%) |
Mar 02, 2017 | 20.83 | 20.86 | 20.52 | 20.56 | 134,752 | -0.29(-1.38%) |
Mar 01, 2017 | 20.65 | 21.36 | 20.65 | 20.84 | 136,027 | +0.27(+1.31%) |
Feb 28, 2017 | 20.76 | 21.04 | 20.52 | 20.57 | 196,494 | -0.17(-0.81%) |
Feb 27, 2017 | 20.60 | 21.36 | 20.58 | 20.74 | 181,682 | +0.14(+0.68%) |
Feb 24, 2017 | 20.21 | 20.91 | 20.00 | 20.60 | 269,873 | +0.25(+1.23%) |
Feb 23, 2017 | 20.36 | 20.81 | 19.85 | 20.35 | 279,077 | -0.24(-1.17%) |
Feb 22, 2017 | 19.64 | 21.01 | 18.42 | 20.59 | 896,544 | -2.26(-9.88%) |
Feb 21, 2017 | 22.13 | 23.02 | 22.09 | 22.85 | 178,981 | +0.73(+3.32%) |
Feb 17, 2017 | 22.12 | 22.12 | 22.12 | 0 | +0.57(+2.63%) | |
Feb 16, 2017 | 21.90 | 21.90 | 21.44 | 21.55 | 52,639 | -0.32(-1.44%) |
Feb 15, 2017 | 21.89 | 22.09 | 21.73 | 21.87 | 51,416 | -0.14(-0.63%) |
Feb 14, 2017 | 21.93 | 22.24 | 21.84 | 22.00 | 60,542 | +0.07(+0.34%) |
Feb 13, 2017 | 21.78 | 22.12 | 21.70 | 21.93 | 101,417 | +0.23(+1.07%) |
Feb 10, 2017 | 21.68 | 21.91 | 21.40 | 21.70 | 62,958 | +0.21(+1.00%) |
Feb 09, 2017 | 21.08 | 21.60 | 21.08 | 21.48 | 65,591 | +0.31(+1.45%) |
Feb 08, 2017 | 21.04 | 21.27 | 20.88 | 21.18 | 61,596 | +0.06(+0.26%) |
Feb 07, 2017 | 20.78 | 21.28 | 20.78 | 21.12 | 86,100 | +0.22(+1.07%) |
Feb 06, 2017 | 21.28 | 21.28 | 20.50 | 20.90 | 154,652 | -0.49(-2.30%) |
Feb 03, 2017 | 21.11 | 21.41 | 20.86 | 21.39 | 55,213 | +0.37(+1.77%) |
Feb 02, 2017 | 21.14 | 21.37 | 20.69 | 21.02 | 112,566 | -0.23(-1.09%) |
Feb 01, 2017 | 21.21 | 21.52 | 21.09 | 21.25 | 78,977 | +0.15(+0.70%) |
Jan 31, 2017 | 20.93 | 21.36 | 20.92 | 21.10 | 110,247 | +0.02(+0.09%) |
Jan 30, 2017 | 21.68 | 21.68 | 21.00 | 21.08 | 62,704 | -0.68(-3.12%) |
Jan 27, 2017 | 21.44 | 21.98 | 21.44 | 21.76 | 84,518 | +0.26(+1.21%) |
Jan 26, 2017 | 21.63 | 21.78 | 21.40 | 21.50 | 73,286 | -0.27(-1.24%) |
Jan 25, 2017 | 21.81 | 22.19 | 21.67 | 21.77 | 113,196 | +0.10(+0.47%) |
Jan 24, 2017 | 21.63 | 21.74 | 21.11 | 21.67 | 84,322 | +0.06(+0.26%) |
Jan 23, 2017 | 21.69 | 21.89 | 21.41 | 21.61 | 63,195 | -0.07(-0.34%) |
Jan 20, 2017 | 21.36 | 21.88 | 21.24 | 21.69 | 110,235 | +0.24(+1.13%) |
Jan 19, 2017 | 22.03 | 22.03 | 21.29 | 21.45 | 110,021 | -0.59(-2.66%) |
Jan 18, 2017 | 22.08 | 22.45 | 21.84 | 22.03 | 82,280 | -0.13(-0.59%) |
Jan 17, 2017 | 22.36 | 22.45 | 22.10 | 22.16 | 132,816 | -0.79(-3.44%) |
Jan 13, 2017 | 22.95 | 22.95 | 22.95 | 0 | -0.02(-0.08%) | |
Jan 12, 2017 | 23.18 | 23.18 | 21.92 | 22.97 | 235,722 | -0.51(-2.18%) |
Jan 11, 2017 | 24.90 | 25.12 | 23.07 | 23.48 | 260,856 | -1.23(-4.96%) |
Jan 10, 2017 | 23.54 | 25.00 | 23.54 | 24.71 | 232,079 | +1.23(+5.22%) |
Jan 09, 2017 | 23.47 | 23.71 | 23.28 | 23.48 | 81,853 | +0.11(+0.48%) |
Jan 06, 2017 | 23.23 | 23.67 | 23.08 | 23.37 | 88,936 | +0.06(+0.24%) |
Jan 05, 2017 | 23.32 | 23.63 | 22.92 | 23.32 | 118,853 | -0.10(-0.44%) |
Jan 04, 2017 | 23.51 | 23.70 | 23.25 | 23.42 | 107,081 | -0.03(-0.12%) |