Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.45 | 21.74 | 21.25 | 21.58 | 406,389 | +0.08(+0.38%) |
Mar 30, 2017 | 21.41 | 21.62 | 21.21 | 21.50 | 567,531 | +0.08(+0.38%) |
Mar 29, 2017 | 21.29 | 21.62 | 21.12 | 21.41 | 661,678 | +0.00(+0.00%) |
Mar 28, 2017 | 21.00 | 21.54 | 20.88 | 21.41 | 775,520 | +0.37(+1.76%) |
Mar 27, 2017 | 21.04 | 21.39 | 20.84 | 21.04 | 748,888 | -0.41(-1.92%) |
Mar 24, 2017 | 22.11 | 22.11 | 21.25 | 21.45 | 637,832 | -0.16(-0.76%) |
Mar 23, 2017 | 21.78 | 22.11 | 21.58 | 21.62 | 532,540 | -0.21(-0.94%) |
Mar 22, 2017 | 21.95 | 22.20 | 21.74 | 21.82 | 453,853 | -0.16(-0.75%) |
Mar 21, 2017 | 22.52 | 22.52 | 21.66 | 21.99 | 720,396 | -0.29(-1.29%) |
Mar 20, 2017 | 22.52 | 22.65 | 22.07 | 22.28 | 588,754 | -0.25(-1.10%) |
Mar 17, 2017 | 22.61 | 22.81 | 22.40 | 22.52 | 1,157,188 | -0.21(-0.91%) |
Mar 16, 2017 | 22.73 | 22.87 | 22.52 | 22.73 | 430,188 | +0.00(+0.00%) |
Mar 15, 2017 | 22.36 | 22.90 | 22.24 | 22.73 | 692,814 | +0.45(+2.03%) |
Mar 14, 2017 | 22.28 | 22.36 | 21.93 | 22.28 | 692,158 | -0.12(-0.55%) |
Mar 13, 2017 | 22.52 | 22.69 | 22.40 | 22.40 | 1,204,080 | -0.12(-0.55%) |
Mar 10, 2017 | 22.32 | 22.57 | 22.11 | 22.52 | 466,551 | +0.37(+1.67%) |
Mar 09, 2017 | 22.40 | 22.69 | 22.03 | 22.15 | 556,720 | -0.16(-0.74%) |
Mar 08, 2017 | 22.28 | 22.52 | 22.15 | 22.32 | 685,368 | +0.08(+0.37%) |
Mar 07, 2017 | 22.69 | 22.92 | 22.20 | 22.24 | 822,234 | -0.45(-2.00%) |
Mar 06, 2017 | 22.40 | 22.77 | 22.36 | 22.69 | 596,353 | +0.08(+0.36%) |
Mar 03, 2017 | 22.85 | 22.44 | 22.61 | 713,789 | -0.12(-0.54%) | |
Mar 02, 2017 | 23.47 | 23.51 | 22.61 | 22.73 | 1,049,143 | -0.78(-3.33%) |
Mar 01, 2017 | 23.27 | 23.72 | 23.22 | 23.51 | 1,016,241 | +0.45(+1.96%) |
Feb 28, 2017 | 23.14 | 23.14 | 22.77 | 23.06 | 1,057,496 | -0.12(-0.53%) |
Feb 27, 2017 | 22.90 | 23.31 | 22.73 | 23.18 | 632,657 | +0.29(+1.26%) |
Feb 24, 2017 | 22.20 | 22.94 | 22.20 | 22.90 | 579,382 | +0.37(+1.65%) |
Feb 23, 2017 | 22.61 | 22.73 | 22.24 | 22.52 | 629,075 | -0.12(-0.55%) |
Feb 22, 2017 | 22.57 | 22.75 | 22.48 | 22.65 | 501,222 | +0.00(+0.00%) |
Feb 21, 2017 | 23.02 | 23.10 | 22.57 | 22.65 | 611,498 | -0.29(-1.26%) |
Feb 17, 2017 | 22.94 | 22.94 | 22.94 | 0 | -0.04(-0.18%) | |
Feb 16, 2017 | 23.10 | 23.35 | 22.77 | 22.98 | 770,852 | -0.04(-0.18%) |
Feb 15, 2017 | 22.52 | 23.22 | 22.36 | 23.02 | 1,379,330 | +0.49(+2.19%) |
Feb 14, 2017 | 23.27 | 23.27 | 22.40 | 22.52 | 1,364,736 | -0.74(-3.19%) |
Feb 13, 2017 | 23.43 | 23.55 | 23.43 | 23.27 | 828,564 | +0.00(+0.00%) |
Feb 10, 2017 | 23.14 | 23.27 | 22.69 | 23.27 | 846,318 | +0.66(+2.91%) |
Feb 09, 2017 | 22.69 | 23.18 | 22.52 | 22.61 | 1,227,242 | -0.12(-0.54%) |
Feb 08, 2017 | 22.65 | 22.73 | 22.07 | 22.73 | 1,638,382 | +0.08(+0.36%) |
Feb 07, 2017 | 23.06 | 23.10 | 22.57 | 22.65 | 572,870 | -0.41(-1.79%) |
Feb 06, 2017 | 23.06 | 23.22 | 22.85 | 23.06 | 558,343 | +0.08(+0.36%) |
Feb 03, 2017 | 23.02 | 23.18 | 22.81 | 22.98 | 887,585 | +0.12(+0.54%) |
Feb 02, 2017 | 23.02 | 23.27 | 22.65 | 22.85 | 748,408 | -0.33(-1.42%) |
Feb 01, 2017 | 23.43 | 23.60 | 23.06 | 23.18 | 1,517,581 | +0.04(+0.18%) |
Jan 31, 2017 | 23.80 | 23.88 | 22.73 | 23.14 | 2,880,094 | +0.25(+1.08%) |
Jan 30, 2017 | 22.65 | 22.94 | 22.24 | 22.90 | 1,389,772 | +0.21(+0.91%) |
Jan 27, 2017 | 22.32 | 22.77 | 21.99 | 22.69 | 1,261,490 | +0.41(+1.85%) |
Jan 26, 2017 | 22.57 | 22.57 | 22.07 | 22.28 | 1,077,894 | -0.41(-1.81%) |
Jan 25, 2017 | 22.28 | 22.77 | 22.28 | 22.69 | 1,078,670 | +0.54(+2.42%) |
Jan 24, 2017 | 21.74 | 22.32 | 21.74 | 22.15 | 598,614 | +0.45(+2.09%) |
Jan 23, 2017 | 21.70 | 21.91 | 21.58 | 21.70 | 675,039 | -0.12(-0.57%) |
Jan 20, 2017 | 22.03 | 22.15 | 21.74 | 21.82 | 710,959 | -0.16(-0.75%) |
Jan 19, 2017 | 22.36 | 22.48 | 21.91 | 21.99 | 963,119 | -0.25(-1.11%) |
Jan 18, 2017 | 21.95 | 22.24 | 21.91 | 22.24 | 397,119 | +0.33(+1.50%) |
Jan 17, 2017 | 22.24 | 22.44 | 21.87 | 21.91 | 570,128 | -0.54(-2.39%) |
Jan 13, 2017 | 22.44 | 22.44 | 22.44 | 0 | +0.21(+0.93%) | |
Jan 12, 2017 | 22.28 | 22.44 | 22.07 | 22.24 | 885,406 | -0.04(-0.18%) |
Jan 11, 2017 | 22.28 | 22.44 | 21.91 | 22.28 | 699,238 | +0.00(+0.00%) |
Jan 10, 2017 | 22.07 | 22.48 | 22.03 | 22.28 | 734,692 | +0.21(+0.93%) |
Jan 09, 2017 | 22.20 | 22.32 | 21.95 | 22.07 | 550,440 | -0.12(-0.56%) |
Jan 06, 2017 | 22.28 | 22.65 | 22.11 | 22.20 | 878,659 | -0.12(-0.55%) |
Jan 05, 2017 | 22.81 | 22.94 | 22.20 | 22.32 | 1,074,083 | -0.66(-2.87%) |
Jan 04, 2017 | 22.94 | 23.14 | 22.65 | 22.98 | 926,845 | +0.16(+0.72%) |