Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.85 | 24.03 | 23.85 | 24.03 | 1,988 | +0.15(+0.63%) |
Mar 30, 2017 | 23.82 | 23.88 | 23.77 | 23.88 | 8,250 | +0.19(+0.81%) |
Mar 29, 2017 | 23.72 | 23.72 | 23.67 | 23.69 | 87,777 | -0.14(-0.60%) |
Mar 28, 2017 | 23.72 | 23.84 | 23.70 | 23.83 | 4,075 | +0.09(+0.36%) |
Mar 27, 2017 | 23.50 | 23.76 | 23.24 | 23.75 | 7,968 | +0.00(+0.00%) |
Mar 24, 2017 | 23.77 | 23.85 | 23.57 | 23.75 | 4,440 | +0.28(+1.17%) |
Mar 23, 2017 | 23.60 | 23.60 | 23.41 | 23.47 | 3,577 | +0.02(+0.07%) |
Mar 22, 2017 | 23.28 | 23.47 | 23.28 | 23.46 | 3,459 | +0.25(+1.06%) |
Mar 21, 2017 | 23.36 | 23.38 | 23.21 | 23.21 | 5,484 | -0.65(-2.71%) |
Mar 20, 2017 | 23.92 | 23.92 | 23.86 | 23.86 | 735 | +0.10(+0.44%) |
Mar 17, 2017 | 23.65 | 23.75 | 23.64 | 23.75 | 7,062 | +0.12(+0.53%) |
Mar 16, 2017 | 23.64 | 23.70 | 23.63 | 23.63 | 2,553 | -0.01(-0.04%) |
Mar 15, 2017 | 23.40 | 23.64 | 23.40 | 23.64 | 2,838 | +0.20(+0.85%) |
Mar 14, 2017 | 23.35 | 23.44 | 23.24 | 23.44 | 4,105 | +0.00(+0.00%) |
Mar 13, 2017 | 23.30 | 23.48 | 23.30 | 23.44 | 3,117 | +0.08(+0.33%) |
Mar 10, 2017 | 23.43 | 23.48 | 23.34 | 23.36 | 18,486 | +0.17(+0.74%) |
Mar 09, 2017 | 23.14 | 23.24 | 23.08 | 23.19 | 2,524 | +0.04(+0.17%) |
Mar 08, 2017 | 23.32 | 23.35 | 23.15 | 23.15 | 76,785 | -0.04(-0.19%) |
Mar 07, 2017 | 23.14 | 23.28 | 23.12 | 23.20 | 4,255 | +0.01(+0.03%) |
Mar 06, 2017 | 22.98 | 23.23 | 22.93 | 23.19 | 4,438 | +0.10(+0.44%) |
Mar 03, 2017 | 23.16 | 23.16 | 23.09 | 23.09 | 2,583 | -0.06(-0.27%) |
Mar 02, 2017 | 23.30 | 23.36 | 23.15 | 23.15 | 8,317 | -0.24(-1.03%) |
Mar 01, 2017 | 23.20 | 23.39 | 23.20 | 23.39 | 1,682 | +0.42(+1.83%) |
Feb 28, 2017 | 23.40 | 23.40 | 22.97 | 22.97 | 12,275 | -0.36(-1.55%) |
Feb 27, 2017 | 23.07 | 23.33 | 23.05 | 23.33 | 5,083 | +0.24(+1.03%) |
Feb 24, 2017 | 22.87 | 23.09 | 22.87 | 23.09 | 7,576 | -0.09(-0.37%) |
Feb 23, 2017 | 23.84 | 23.84 | 23.00 | 23.18 | 10,922 | -0.47(-2.00%) |
Feb 22, 2017 | 23.77 | 23.77 | 23.65 | 23.65 | 6,687 | -0.09(-0.37%) |
Feb 21, 2017 | 23.68 | 23.74 | 23.63 | 23.74 | 1,808 | +0.35(+1.49%) |
Feb 17, 2017 | 23.39 | 23.39 | 23.39 | 0 | +0.14(+0.60%) | |
Feb 16, 2017 | 23.41 | 23.41 | 23.17 | 23.25 | 6,708 | -0.16(-0.66%) |
Feb 15, 2017 | 23.28 | 23.44 | 23.22 | 23.41 | 4,339 | +0.19(+0.82%) |
Feb 14, 2017 | 23.16 | 23.22 | 23.04 | 23.22 | 4,412 | -0.01(-0.04%) |
Feb 13, 2017 | 23.43 | 23.43 | 23.21 | 23.23 | 5,966 | +0.11(+0.49%) |
Feb 10, 2017 | 23.05 | 23.18 | 22.92 | 23.11 | 5,528 | +0.08(+0.33%) |
Feb 09, 2017 | 23.12 | 23.18 | 23.04 | 23.04 | 6,077 | -0.08(-0.36%) |
Feb 08, 2017 | 23.21 | 23.22 | 23.05 | 23.12 | 4,379 | +0.05(+0.23%) |
Feb 07, 2017 | 23.12 | 23.18 | 22.97 | 23.07 | 6,691 | +0.08(+0.33%) |
Feb 06, 2017 | 23.02 | 23.02 | 22.95 | 22.99 | 1,830 | -0.04(-0.17%) |
Feb 03, 2017 | 22.97 | 23.03 | 22.97 | 23.03 | 5,995 | +0.17(+0.75%) |
Feb 02, 2017 | 22.84 | 22.94 | 22.80 | 22.86 | 4,807 | -0.08(-0.33%) |
Feb 01, 2017 | 22.99 | 22.99 | 22.71 | 22.93 | 14,041 | +0.26(+1.13%) |
Jan 31, 2017 | 22.84 | 22.84 | 22.53 | 22.67 | 5,997 | -0.28(-1.20%) |
Jan 30, 2017 | 23.20 | 23.20 | 22.76 | 22.95 | 3,458 | -0.16(-0.70%) |
Jan 27, 2017 | 23.00 | 23.12 | 23.00 | 23.11 | 29,305 | +0.32(+1.40%) |
Jan 26, 2017 | 23.34 | 23.34 | 22.75 | 22.79 | 7,317 | -0.19(-0.81%) |
Jan 25, 2017 | 23.30 | 23.30 | 22.86 | 22.98 | 39,437 | +0.32(+1.43%) |
Jan 24, 2017 | 22.42 | 22.66 | 22.42 | 22.66 | 1,326 | +0.47(+2.10%) |
Jan 23, 2017 | 22.08 | 22.20 | 22.08 | 22.19 | 823 | -0.10(-0.47%) |
Jan 20, 2017 | 22.36 | 22.45 | 22.26 | 22.29 | 5,212 | +0.23(+1.04%) |
Jan 19, 2017 | 22.33 | 22.35 | 22.06 | 22.06 | 16,110 | -0.14(-0.65%) |
Jan 18, 2017 | 22.13 | 22.29 | 22.10 | 22.21 | 2,843 | +0.22(+1.00%) |
Jan 17, 2017 | 22.01 | 22.01 | 21.99 | 21.99 | 417 | -0.39(-1.75%) |
Jan 13, 2017 | 22.38 | 22.38 | 22.38 | 0 | +0.26(+1.16%) | |
Jan 12, 2017 | 22.15 | 22.15 | 21.90 | 22.12 | 655 | -0.13(-0.60%) |
Jan 11, 2017 | 22.26 | 22.36 | 22.26 | 22.26 | 15,534 | +0.09(+0.42%) |
Jan 10, 2017 | 22.16 | 22.17 | 22.16 | 22.16 | 1,312 | +0.05(+0.25%) |
Jan 09, 2017 | 22.15 | 22.15 | 22.11 | 22.11 | 3,473 | +0.23(+1.03%) |
Jan 06, 2017 | 21.92 | 21.92 | 21.88 | 21.88 | 923 | +0.03(+0.15%) |
Jan 05, 2017 | 22.46 | 22.46 | 21.84 | 21.85 | 1,682 | -0.15(-0.67%) |
Jan 04, 2017 | 21.98 | 22.05 | 21.97 | 22.00 | 12,211 | +0.10(+0.45%) |