Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.52 | 22.63 | 22.50 | 22.59 | 3,656 | -0.28(-1.22%) |
Mar 30, 2017 | 22.80 | 23.05 | 22.77 | 22.87 | 4,793 | -0.13(-0.57%) |
Mar 29, 2017 | 23.15 | 23.16 | 22.84 | 23.00 | 5,920 | -0.12(-0.52%) |
Mar 28, 2017 | 23.15 | 23.24 | 23.11 | 23.12 | 2,249 | -0.18(-0.77%) |
Mar 27, 2017 | 23.34 | 23.34 | 22.92 | 23.30 | 5,484 | +0.08(+0.34%) |
Mar 24, 2017 | 22.87 | 23.22 | 22.87 | 23.22 | 2,556 | +0.11(+0.48%) |
Mar 23, 2017 | 23.07 | 23.15 | 23.03 | 23.11 | 8,111 | +0.23(+1.01%) |
Mar 22, 2017 | 22.80 | 23.13 | 22.80 | 22.88 | 3,402 | -0.22(-0.95%) |
Mar 21, 2017 | 23.19 | 23.19 | 22.95 | 23.10 | 4,054 | +0.10(+0.41%) |
Mar 20, 2017 | 23.00 | 23.16 | 22.98 | 23.00 | 3,800 | -0.03(-0.11%) |
Mar 17, 2017 | 23.04 | 23.04 | 22.90 | 23.03 | 6,113 | -0.27(-1.14%) |
Mar 16, 2017 | 23.28 | 23.43 | 23.22 | 23.30 | 3,467 | -0.09(-0.41%) |
Mar 15, 2017 | 22.97 | 23.39 | 22.97 | 23.39 | 3,978 | +0.29(+1.26%) |
Mar 14, 2017 | 23.06 | 23.24 | 22.89 | 23.10 | 2,755 | -0.10(-0.44%) |
Mar 13, 2017 | 22.80 | 23.25 | 22.80 | 23.20 | 6,035 | +0.34(+1.47%) |
Mar 10, 2017 | 22.86 | 22.99 | 22.71 | 22.86 | 2,521 | +0.05(+0.24%) |
Mar 09, 2017 | 22.82 | 22.85 | 22.77 | 22.81 | 12,278 | -0.06(-0.26%) |
Mar 08, 2017 | 22.99 | 23.11 | 22.87 | 22.87 | 6,184 | -0.35(-1.51%) |
Mar 07, 2017 | 23.01 | 23.35 | 23.01 | 23.22 | 12,365 | +0.03(+0.13%) |
Mar 06, 2017 | 23.18 | 23.33 | 23.15 | 23.19 | 2,099 | -0.08(-0.34%) |
Mar 03, 2017 | 23.09 | 23.29 | 23.09 | 23.27 | 5,815 | +0.26(+1.13%) |
Mar 02, 2017 | 22.98 | 23.15 | 22.98 | 23.01 | 7,317 | +0.07(+0.31%) |
Mar 01, 2017 | 22.85 | 23.02 | 22.81 | 22.94 | 6,996 | +0.09(+0.37%) |
Feb 28, 2017 | 22.80 | 22.96 | 22.80 | 22.86 | 4,360 | -0.07(-0.28%) |
Feb 27, 2017 | 22.93 | 22.97 | 22.86 | 22.92 | 4,095 | -0.10(-0.43%) |
Feb 24, 2017 | 23.00 | 23.09 | 22.87 | 23.02 | 3,668 | +0.11(+0.50%) |
Feb 23, 2017 | 22.68 | 22.99 | 22.68 | 22.91 | 3,941 | +0.37(+1.62%) |
Feb 22, 2017 | 22.64 | 22.72 | 22.46 | 22.54 | 4,773 | -0.34(-1.49%) |
Feb 21, 2017 | 22.73 | 22.90 | 22.51 | 22.88 | 4,081 | +0.08(+0.35%) |
Feb 17, 2017 | 22.80 | 22.80 | 22.80 | 0 | +0.10(+0.44%) | |
Feb 16, 2017 | 22.69 | 22.75 | 22.64 | 22.70 | 26,142 | +0.06(+0.27%) |
Feb 15, 2017 | 22.75 | 22.95 | 22.58 | 22.64 | 3,694 | -0.19(-0.83%) |
Feb 14, 2017 | 22.75 | 22.88 | 22.75 | 22.83 | 3,889 | -0.05(-0.22%) |
Feb 13, 2017 | 23.00 | 23.00 | 22.87 | 22.88 | 2,697 | -0.01(-0.04%) |
Feb 10, 2017 | 22.76 | 23.04 | 22.76 | 22.89 | 3,356 | +0.09(+0.41%) |
Feb 09, 2017 | 22.75 | 22.91 | 22.75 | 22.80 | 5,659 | -0.17(-0.76%) |
Feb 08, 2017 | 23.00 | 23.20 | 22.74 | 22.97 | 3,425 | +0.16(+0.70%) |
Feb 07, 2017 | 23.12 | 23.12 | 22.65 | 22.81 | 6,881 | -0.01(-0.04%) |
Feb 06, 2017 | 22.66 | 23.03 | 22.66 | 22.82 | 3,049 | +0.00(+0.00%) |
Feb 03, 2017 | 22.61 | 22.82 | 22.47 | 22.82 | 7,018 | +0.08(+0.35%) |
Feb 02, 2017 | 22.74 | 22.74 | 22.43 | 22.74 | 5,443 | +0.05(+0.22%) |
Feb 01, 2017 | 22.41 | 22.69 | 22.41 | 22.69 | 6,955 | +0.40(+1.79%) |
Jan 31, 2017 | 22.23 | 22.36 | 22.07 | 22.29 | 4,572 | +0.79(+3.67%) |
Jan 30, 2017 | 21.46 | 22.08 | 21.46 | 21.50 | 13,507 | -0.34(-1.56%) |
Jan 27, 2017 | 21.77 | 22.00 | 21.57 | 21.84 | 13,076 | -0.28(-1.27%) |
Jan 26, 2017 | 21.98 | 22.14 | 21.77 | 22.12 | 3,976 | +0.34(+1.54%) |
Jan 25, 2017 | 21.75 | 21.82 | 21.66 | 21.78 | 4,298 | +0.16(+0.74%) |
Jan 24, 2017 | 21.70 | 21.74 | 21.32 | 21.62 | 33,250 | -0.05(-0.21%) |
Jan 23, 2017 | 21.56 | 21.75 | 21.42 | 21.67 | 4,660 | +0.02(+0.09%) |
Jan 20, 2017 | 21.82 | 22.00 | 21.53 | 21.65 | 5,538 | +0.16(+0.74%) |
Jan 19, 2017 | 21.38 | 21.69 | 20.86 | 21.49 | 9,439 | -0.09(-0.42%) |
Jan 18, 2017 | 21.81 | 22.01 | 21.58 | 21.58 | 9,013 | -0.19(-0.87%) |
Jan 17, 2017 | 21.82 | 22.12 | 21.55 | 21.77 | 10,456 | +0.17(+0.79%) |
Jan 13, 2017 | 21.60 | 21.60 | 21.60 | 0 | -0.04(-0.18%) | |
Jan 12, 2017 | 21.92 | 21.92 | 21.50 | 21.64 | 14,485 | +0.07(+0.30%) |
Jan 11, 2017 | 21.62 | 21.65 | 21.50 | 21.57 | 4,483 | -0.10(-0.44%) |
Jan 10, 2017 | 21.49 | 21.71 | 21.25 | 21.67 | 11,534 | +0.50(+2.36%) |
Jan 09, 2017 | 21.10 | 21.69 | 21.06 | 21.17 | 5,946 | -0.25(-1.17%) |
Jan 06, 2017 | 21.72 | 21.72 | 21.16 | 21.42 | 4,439 | +0.20(+0.92%) |
Jan 05, 2017 | 20.90 | 21.41 | 20.90 | 21.23 | 5,752 | +0.54(+2.59%) |
Jan 04, 2017 | 20.62 | 20.89 | 20.48 | 20.69 | 21,185 | +0.31(+1.52%) |