Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.63 | 23.81 | 23.46 | 23.61 | 1,926,822 | -0.12(-0.51%) |
Mar 30, 2017 | 23.37 | 23.82 | 23.34 | 23.73 | 1,979,773 | +0.40(+1.71%) |
Mar 29, 2017 | 23.53 | 23.56 | 23.21 | 23.33 | 1,833,177 | -0.18(-0.77%) |
Mar 28, 2017 | 23.60 | 23.79 | 23.49 | 23.51 | 1,991,018 | -0.16(-0.68%) |
Mar 27, 2017 | 23.25 | 23.71 | 23.11 | 23.67 | 2,116,394 | +0.06(+0.25%) |
Mar 24, 2017 | 23.49 | 23.79 | 23.45 | 23.61 | 1,857,310 | -0.03(-0.13%) |
Mar 23, 2017 | 23.62 | 23.87 | 23.46 | 23.64 | 2,906,890 | -0.12(-0.51%) |
Mar 22, 2017 | 23.44 | 23.80 | 23.18 | 23.76 | 2,323,386 | +0.23(+0.98%) |
Mar 21, 2017 | 23.93 | 24.38 | 23.52 | 23.53 | 3,400,227 | -0.21(-0.88%) |
Mar 20, 2017 | 23.79 | 23.90 | 23.56 | 23.74 | 2,043,590 | -0.04(-0.17%) |
Mar 17, 2017 | 23.76 | 23.85 | 23.53 | 23.78 | 3,484,332 | +0.20(+0.85%) |
Mar 16, 2017 | 23.41 | 23.88 | 23.41 | 23.58 | 2,983,349 | -0.16(-0.67%) |
Mar 15, 2017 | 22.87 | 23.81 | 22.85 | 23.74 | 5,485,828 | +0.89(+3.89%) |
Mar 14, 2017 | 23.05 | 23.24 | 22.73 | 22.85 | 5,517,527 | -0.42(-1.80%) |
Mar 13, 2017 | 23.72 | 23.09 | 23.27 | 4,875,831 | -0.39(-1.65%) | |
Mar 10, 2017 | 23.66 | 23.90 | 23.42 | 23.66 | 5,027,546 | -0.03(-0.13%) |
Mar 09, 2017 | 24.09 | 24.09 | 23.41 | 23.69 | 8,366,401 | -0.28(-1.17%) |
Mar 08, 2017 | 24.86 | 25.14 | 23.52 | 23.97 | 16,718,757 | -2.20(-8.41%) |
Mar 07, 2017 | 25.87 | 26.26 | 25.64 | 26.17 | 4,388,748 | +0.37(+1.43%) |
Mar 06, 2017 | 25.96 | 26.12 | 25.61 | 25.80 | 2,482,592 | -0.30(-1.15%) |
Mar 03, 2017 | 25.89 | 26.24 | 25.64 | 26.10 | 3,591,431 | -0.29(-1.10%) |
Mar 02, 2017 | 26.29 | 26.59 | 26.11 | 26.39 | 2,850,704 | -0.02(-0.08%) |
Mar 01, 2017 | 26.78 | 26.84 | 26.14 | 26.41 | 2,333,698 | +0.07(+0.27%) |
Feb 28, 2017 | 26.36 | 26.63 | 26.18 | 26.34 | 3,891,903 | +0.05(+0.19%) |
Feb 27, 2017 | 25.89 | 26.49 | 25.64 | 26.29 | 4,674,664 | +0.54(+2.10%) |
Feb 24, 2017 | 25.22 | 25.77 | 25.17 | 25.75 | 1,225,030 | +0.06(+0.23%) |
Feb 23, 2017 | 25.89 | 25.93 | 25.16 | 25.69 | 2,295,651 | -0.12(-0.46%) |
Feb 22, 2017 | 25.84 | 26.00 | 25.62 | 25.81 | 1,860,584 | -0.09(-0.35%) |
Feb 21, 2017 | 25.81 | 26.04 | 25.65 | 25.90 | 2,461,513 | +0.30(+1.17%) |
Feb 17, 2017 | 25.60 | 25.60 | 25.60 | 0 | +0.15(+0.59%) | |
Feb 16, 2017 | 25.69 | 25.78 | 25.35 | 25.45 | 3,014,020 | +0.08(+0.32%) |
Feb 15, 2017 | 25.48 | 25.60 | 25.11 | 25.37 | 2,046,393 | -0.26(-1.01%) |
Feb 14, 2017 | 25.47 | 25.79 | 25.33 | 25.63 | 1,202,300 | +0.09(+0.35%) |
Feb 13, 2017 | 25.25 | 25.71 | 25.10 | 25.54 | 3,529,695 | +0.56(+2.24%) |
Feb 10, 2017 | 24.83 | 25.06 | 24.62 | 24.98 | 2,337,510 | +0.60(+2.46%) |
Feb 09, 2017 | 24.22 | 24.78 | 24.16 | 24.38 | 2,661,597 | +0.16(+0.66%) |
Feb 08, 2017 | 24.03 | 24.22 | 23.66 | 24.22 | 1,863,950 | +0.16(+0.67%) |
Feb 07, 2017 | 24.21 | 24.38 | 23.95 | 24.06 | 1,583,930 | -0.06(-0.25%) |
Feb 06, 2017 | 24.39 | 24.40 | 24.07 | 24.12 | 1,252,756 | -0.45(-1.83%) |
Feb 03, 2017 | 24.64 | 24.73 | 24.42 | 24.57 | 1,306,515 | +0.11(+0.45%) |
Feb 02, 2017 | 24.08 | 24.57 | 23.75 | 24.46 | 2,241,577 | +0.38(+1.58%) |
Feb 01, 2017 | 24.57 | 24.63 | 24.00 | 24.08 | 1,646,341 | -0.26(-1.07%) |
Jan 31, 2017 | 24.07 | 24.38 | 23.93 | 24.34 | 2,104,092 | +0.01(+0.04%) |
Jan 30, 2017 | 24.37 | 24.40 | 23.97 | 24.33 | 1,578,459 | -0.28(-1.14%) |
Jan 27, 2017 | 24.66 | 25.01 | 24.50 | 24.61 | 1,470,772 | -0.29(-1.16%) |
Jan 26, 2017 | 25.23 | 25.32 | 24.57 | 24.90 | 3,602,435 | -0.28(-1.11%) |
Jan 25, 2017 | 24.89 | 25.32 | 24.85 | 25.18 | 3,883,771 | +0.53(+2.15%) |
Jan 24, 2017 | 23.92 | 24.79 | 23.89 | 24.65 | 2,349,169 | +0.71(+2.97%) |
Jan 23, 2017 | 23.92 | 24.11 | 23.62 | 23.94 | 1,544,639 | -0.10(-0.42%) |
Jan 20, 2017 | 24.10 | 24.31 | 23.81 | 24.04 | 1,243,980 | -0.02(-0.08%) |
Jan 19, 2017 | 24.41 | 24.59 | 24.00 | 24.06 | 2,181,366 | +0.11(+0.46%) |
Jan 18, 2017 | 24.01 | 24.19 | 23.81 | 23.95 | 1,710,965 | +0.23(+0.97%) |
Jan 17, 2017 | 24.25 | 24.41 | 23.53 | 23.72 | 2,409,932 | -0.81(-3.30%) |
Jan 13, 2017 | 24.53 | 24.53 | 24.53 | 0 | +0.41(+1.70%) | |
Jan 12, 2017 | 24.57 | 24.57 | 23.76 | 24.12 | 1,689,715 | -0.27(-1.11%) |
Jan 11, 2017 | 24.07 | 24.55 | 23.90 | 24.39 | 2,748,004 | +0.29(+1.20%) |
Jan 10, 2017 | 24.23 | 24.40 | 23.98 | 24.10 | 2,232,208 | -0.13(-0.54%) |
Jan 09, 2017 | 24.12 | 24.42 | 24.01 | 24.23 | 1,927,422 | +0.03(+0.12%) |
Jan 06, 2017 | 24.33 | 24.37 | 23.87 | 24.20 | 3,230,743 | -0.10(-0.41%) |
Jan 05, 2017 | 24.82 | 25.08 | 24.13 | 24.30 | 2,324,950 | -0.44(-1.78%) |
Jan 04, 2017 | 24.38 | 24.90 | 24.34 | 24.74 | 2,021,910 | +0.31(+1.27%) |