Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.22 | 25.08 | 24.04 | 24.33 | 564,369 | +0.18(+0.75%) |
Mar 30, 2017 | 24.37 | 24.67 | 24.13 | 24.15 | 373,920 | -0.29(-1.18%) |
Mar 29, 2017 | 24.43 | 24.49 | 24.03 | 24.44 | 453,710 | +0.01(+0.03%) |
Mar 28, 2017 | 24.30 | 24.52 | 24.16 | 24.43 | 385,343 | +0.96(+4.09%) |
Mar 27, 2017 | 23.22 | 23.50 | 23.08 | 23.47 | 320,756 | -0.01(-0.04%) |
Mar 24, 2017 | 23.65 | 23.79 | 23.44 | 23.48 | 282,513 | -0.20(-0.84%) |
Mar 23, 2017 | 23.70 | 23.80 | 23.61 | 23.68 | 220,169 | -0.07(-0.28%) |
Mar 22, 2017 | 23.47 | 23.77 | 23.46 | 23.74 | 358,049 | +0.47(+2.03%) |
Mar 21, 2017 | 23.61 | 23.75 | 23.18 | 23.27 | 400,244 | -0.35(-1.47%) |
Mar 20, 2017 | 23.51 | 23.77 | 23.46 | 23.62 | 263,772 | -0.07(-0.28%) |
Mar 17, 2017 | 23.77 | 23.84 | 23.65 | 23.69 | 400,347 | +0.01(+0.04%) |
Mar 16, 2017 | 23.65 | 23.74 | 23.51 | 23.68 | 441,207 | +0.41(+1.78%) |
Mar 15, 2017 | 22.76 | 23.30 | 22.76 | 23.26 | 453,695 | +0.69(+3.08%) |
Mar 14, 2017 | 22.50 | 22.65 | 22.27 | 22.57 | 280,760 | -0.22(-0.97%) |
Mar 13, 2017 | 22.52 | 22.80 | 22.52 | 22.79 | 234,836 | +0.29(+1.27%) |
Mar 10, 2017 | 22.53 | 22.59 | 22.36 | 22.51 | 571,568 | +0.21(+0.95%) |
Mar 09, 2017 | 22.41 | 22.44 | 22.04 | 22.29 | 630,267 | -0.21(-0.94%) |
Mar 08, 2017 | 22.88 | 22.97 | 22.48 | 22.51 | 312,969 | -0.41(-1.78%) |
Mar 07, 2017 | 23.04 | 23.04 | 22.83 | 22.91 | 349,547 | -0.20(-0.88%) |
Mar 06, 2017 | 23.29 | 23.31 | 23.04 | 23.12 | 619,108 | -0.07(-0.28%) |
Mar 03, 2017 | 23.04 | 23.37 | 23.01 | 23.18 | 390,872 | -0.03(-0.14%) |
Mar 02, 2017 | 23.36 | 23.46 | 23.21 | 23.22 | 378,072 | -0.40(-1.69%) |
Mar 01, 2017 | 23.59 | 23.71 | 23.44 | 23.62 | 699,726 | +0.47(+2.01%) |
Feb 28, 2017 | 23.28 | 23.33 | 23.02 | 23.15 | 256,039 | -0.37(-1.56%) |
Feb 27, 2017 | 23.71 | 23.71 | 23.48 | 23.52 | 278,583 | +0.29(+1.23%) |
Feb 24, 2017 | 23.23 | 23.45 | 23.14 | 23.23 | 305,350 | -0.43(-1.83%) |
Feb 23, 2017 | 23.68 | 23.75 | 23.44 | 23.66 | 358,122 | +0.31(+1.33%) |
Feb 22, 2017 | 23.37 | 23.42 | 23.27 | 23.35 | 328,770 | -0.33(-1.38%) |
Feb 21, 2017 | 23.80 | 23.82 | 23.61 | 23.68 | 428,975 | +0.43(+1.86%) |
Feb 17, 2017 | 23.25 | 23.25 | 23.25 | 0 | -0.07(-0.31%) | |
Feb 16, 2017 | 23.73 | 23.73 | 23.31 | 23.32 | 349,847 | -0.32(-1.35%) |
Feb 15, 2017 | 23.66 | 23.69 | 23.48 | 23.64 | 319,153 | -0.17(-0.72%) |
Feb 14, 2017 | 23.97 | 24.00 | 23.59 | 23.81 | 353,233 | +0.13(+0.55%) |
Feb 13, 2017 | 23.68 | 23.80 | 23.61 | 23.68 | 218,168 | +0.02(+0.10%) |
Feb 10, 2017 | 23.66 | 23.75 | 23.60 | 23.66 | 286,248 | +0.21(+0.91%) |
Feb 09, 2017 | 23.53 | 23.60 | 23.40 | 23.44 | 240,750 | +0.09(+0.38%) |
Feb 08, 2017 | 23.13 | 23.44 | 23.07 | 23.35 | 463,924 | +0.02(+0.07%) |
Feb 07, 2017 | 23.47 | 23.63 | 23.33 | 23.34 | 336,849 | -0.36(-1.52%) |
Feb 06, 2017 | 23.85 | 23.88 | 23.67 | 23.70 | 227,805 | -0.60(-2.45%) |
Feb 03, 2017 | 24.20 | 24.42 | 24.15 | 24.29 | 228,191 | +0.00(+0.00%) |
Feb 02, 2017 | 24.29 | 24.44 | 24.17 | 24.29 | 531,813 | -0.02(-0.07%) |
Feb 01, 2017 | 24.64 | 24.73 | 24.22 | 24.31 | 656,310 | -0.07(-0.27%) |
Jan 31, 2017 | 24.28 | 24.42 | 24.26 | 24.37 | 262,929 | +0.16(+0.67%) |
Jan 30, 2017 | 24.20 | 24.27 | 24.13 | 24.21 | 288,599 | -0.42(-1.72%) |
Jan 27, 2017 | 24.54 | 24.70 | 24.48 | 24.64 | 395,532 | -0.36(-1.44%) |
Jan 26, 2017 | 24.83 | 25.10 | 24.75 | 25.00 | 409,634 | -0.85(-3.29%) |
Jan 25, 2017 | 25.88 | 25.97 | 25.75 | 25.84 | 264,201 | -0.44(-1.68%) |
Jan 24, 2017 | 26.34 | 26.45 | 26.20 | 26.28 | 650,847 | +0.38(+1.45%) |
Jan 23, 2017 | 25.71 | 25.93 | 25.66 | 25.91 | 746,946 | +0.84(+3.35%) |
Jan 20, 2017 | 25.13 | 25.23 | 25.03 | 25.07 | 235,769 | +0.05(+0.20%) |
Jan 19, 2017 | 25.25 | 25.27 | 24.86 | 25.02 | 212,174 | -0.27(-1.07%) |
Jan 18, 2017 | 25.38 | 25.49 | 25.19 | 25.29 | 184,599 | -0.16(-0.61%) |
Jan 17, 2017 | 25.48 | 25.57 | 25.34 | 25.44 | 569,950 | +0.05(+0.19%) |
Jan 13, 2017 | 25.40 | 25.40 | 25.40 | 0 | +0.24(+0.97%) | |
Jan 12, 2017 | 25.31 | 25.42 | 24.97 | 25.15 | 756,742 | +0.67(+2.73%) |
Jan 11, 2017 | 24.35 | 24.52 | 24.19 | 24.48 | 663,643 | +0.50(+2.08%) |
Jan 10, 2017 | 24.10 | 24.23 | 23.90 | 23.98 | 314,567 | +0.25(+1.07%) |
Jan 09, 2017 | 23.92 | 24.05 | 23.68 | 23.73 | 328,353 | -0.11(-0.48%) |
Jan 06, 2017 | 24.05 | 24.15 | 23.79 | 23.84 | 416,973 | +0.06(+0.24%) |
Jan 05, 2017 | 23.91 | 24.00 | 23.73 | 23.79 | 239,475 | -0.31(-1.29%) |
Jan 04, 2017 | 24.15 | 24.25 | 23.98 | 24.10 | 366,038 | +0.22(+0.92%) |