Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.06 | 22.13 | 21.99 | 22.11 | 3,769 | +0.10(+0.46%) |
Mar 30, 2017 | 22.09 | 22.09 | 21.93 | 22.00 | 2,779 | +0.06(+0.25%) |
Mar 29, 2017 | 21.85 | 22.00 | 21.76 | 21.95 | 10,396 | +0.18(+0.83%) |
Mar 28, 2017 | 21.74 | 21.77 | 21.74 | 21.77 | 1,324 | +0.15(+0.70%) |
Mar 27, 2017 | 21.32 | 21.62 | 21.32 | 21.62 | 5,822 | +0.25(+1.17%) |
Mar 24, 2017 | 21.40 | 21.40 | 21.37 | 21.37 | 1,081 | +0.12(+0.59%) |
Mar 23, 2017 | 21.16 | 21.38 | 21.16 | 21.24 | 1,907 | +0.01(+0.02%) |
Mar 22, 2017 | 21.22 | 21.24 | 21.10 | 21.24 | 5,687 | -0.02(-0.08%) |
Mar 21, 2017 | 21.95 | 21.95 | 21.26 | 21.26 | 11,464 | -0.61(-2.79%) |
Mar 20, 2017 | 21.80 | 21.88 | 21.80 | 21.87 | 4,570 | -0.01(-0.05%) |
Mar 17, 2017 | 21.87 | 21.97 | 21.87 | 21.88 | 2,360 | -0.01(-0.03%) |
Mar 16, 2017 | 21.91 | 21.94 | 21.85 | 21.88 | 1,797 | +0.12(+0.53%) |
Mar 15, 2017 | 21.57 | 21.77 | 21.57 | 21.77 | 2,349 | +0.20(+0.92%) |
Mar 14, 2017 | 21.52 | 21.57 | 21.41 | 21.57 | 5,538 | -0.05(-0.21%) |
Mar 13, 2017 | 21.52 | 21.62 | 21.51 | 21.62 | 3,844 | +0.20(+0.95%) |
Mar 10, 2017 | 21.40 | 21.41 | 21.38 | 21.41 | 907 | +0.20(+0.94%) |
Mar 09, 2017 | 21.42 | 21.42 | 21.22 | 21.22 | 1,390 | -0.23(-1.05%) |
Mar 08, 2017 | 21.51 | 21.52 | 21.41 | 21.44 | 4,617 | -0.01(-0.03%) |
Mar 07, 2017 | 21.36 | 21.48 | 21.36 | 21.45 | 1,299 | -0.02(-0.11%) |
Mar 06, 2017 | 21.40 | 21.47 | 21.26 | 21.47 | 2,525 | +0.06(+0.30%) |
Mar 03, 2017 | 21.45 | 21.45 | 21.35 | 21.40 | 3,264 | -0.05(-0.21%) |
Mar 02, 2017 | 21.64 | 21.64 | 21.45 | 21.45 | 2,423 | -0.23(-1.04%) |
Mar 01, 2017 | 21.49 | 21.69 | 21.49 | 21.68 | 2,542 | +0.34(+1.60%) |
Feb 28, 2017 | 21.59 | 21.59 | 21.27 | 21.34 | 10,555 | -0.13(-0.62%) |
Feb 27, 2017 | 21.16 | 21.47 | 21.09 | 21.47 | 2,947 | +0.38(+1.79%) |
Feb 24, 2017 | 20.94 | 21.09 | 20.94 | 21.09 | 6,212 | -0.10(-0.48%) |
Feb 23, 2017 | 21.51 | 21.62 | 21.11 | 21.19 | 5,732 | -0.19(-0.87%) |
Feb 22, 2017 | 21.42 | 21.55 | 21.38 | 21.38 | 2,607 | -0.03(-0.12%) |
Feb 21, 2017 | 21.47 | 21.53 | 21.40 | 21.40 | 2,425 | +0.06(+0.26%) |
Feb 17, 2017 | 21.35 | 21.35 | 21.35 | 0 | +0.15(+0.70%) | |
Feb 16, 2017 | 21.30 | 21.30 | 21.15 | 21.20 | 2,968 | -0.17(-0.81%) |
Feb 15, 2017 | 21.36 | 21.38 | 21.30 | 21.38 | 10,141 | -0.05(-0.22%) |
Feb 14, 2017 | 21.34 | 21.42 | 21.32 | 21.42 | 12,537 | +0.16(+0.74%) |
Feb 13, 2017 | 21.32 | 21.34 | 21.22 | 21.27 | 7,595 | +0.07(+0.35%) |
Feb 10, 2017 | 21.21 | 21.24 | 21.16 | 21.19 | 4,352 | +0.04(+0.20%) |
Feb 09, 2017 | 21.05 | 21.15 | 21.05 | 21.15 | 782 | +0.40(+1.93%) |
Feb 08, 2017 | 20.71 | 20.75 | 20.71 | 20.75 | 407 | +0.19(+0.94%) |
Feb 07, 2017 | 20.73 | 20.81 | 20.56 | 20.56 | 1,548 | -0.10(-0.49%) |
Feb 06, 2017 | 20.67 | 20.67 | 20.60 | 20.66 | 5,948 | +0.01(+0.04%) |
Feb 03, 2017 | 20.57 | 20.65 | 20.56 | 20.65 | 8,677 | -0.03(-0.13%) |
Feb 02, 2017 | 20.52 | 20.71 | 20.48 | 20.68 | 5,280 | +0.13(+0.61%) |
Feb 01, 2017 | 20.68 | 20.68 | 20.49 | 20.55 | 2,962 | +0.17(+0.83%) |
Jan 31, 2017 | 20.34 | 20.42 | 20.34 | 20.38 | 2,408 | +0.08(+0.40%) |
Jan 30, 2017 | 20.55 | 20.55 | 20.14 | 20.30 | 2,378 | -0.16(-0.78%) |
Jan 27, 2017 | 20.44 | 20.46 | 20.38 | 20.46 | 5,290 | +0.06(+0.30%) |
Jan 26, 2017 | 20.60 | 20.61 | 20.39 | 20.40 | 6,249 | -0.12(-0.61%) |
Jan 25, 2017 | 20.50 | 20.57 | 20.49 | 20.52 | 4,787 | +0.17(+0.84%) |
Jan 24, 2017 | 20.19 | 20.35 | 20.17 | 20.35 | 4,289 | +0.15(+0.74%) |
Jan 23, 2017 | 20.25 | 20.29 | 20.08 | 20.20 | 7,202 | +0.05(+0.23%) |
Jan 20, 2017 | 20.33 | 20.33 | 20.12 | 20.16 | 14,756 | +0.02(+0.08%) |
Jan 19, 2017 | 20.25 | 20.27 | 20.08 | 20.14 | 5,050 | +0.03(+0.14%) |
Jan 18, 2017 | 20.18 | 20.18 | 20.01 | 20.11 | 9,113 | +0.07(+0.37%) |
Jan 17, 2017 | 20.06 | 20.11 | 20.04 | 20.04 | 6,506 | -0.31(-1.54%) |
Jan 13, 2017 | 20.35 | 20.35 | 20.35 | 0 | +0.21(+1.05%) | |
Jan 12, 2017 | 19.88 | 20.14 | 19.80 | 20.14 | 1,885 | +0.05(+0.23%) |
Jan 11, 2017 | 20.21 | 20.25 | 19.97 | 20.09 | 18,348 | -0.16(-0.77%) |
Jan 10, 2017 | 20.18 | 20.25 | 20.14 | 20.25 | 7,099 | +0.28(+1.41%) |
Jan 09, 2017 | 19.84 | 20.00 | 19.84 | 19.97 | 27,149 | +0.26(+1.31%) |
Jan 06, 2017 | 19.72 | 19.75 | 19.67 | 19.71 | 4,731 | +0.20(+1.02%) |
Jan 05, 2017 | 19.47 | 19.51 | 19.42 | 19.51 | 40,508 | -0.19(-0.98%) |
Jan 04, 2017 | 19.15 | 19.71 | 19.15 | 19.71 | 979 | +0.85(+4.52%) |