Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.52 | 24.62 | 24.28 | 24.38 | 379,200 | -0.15(-0.61%) |
Mar 30, 2017 | 24.48 | 24.68 | 24.37 | 24.53 | 223,832 | -0.10(-0.41%) |
Mar 29, 2017 | 24.52 | 24.85 | 24.49 | 24.63 | 370,905 | +0.12(+0.49%) |
Mar 28, 2017 | 24.50 | 24.75 | 24.34 | 24.51 | 486,451 | -0.20(-0.81%) |
Mar 27, 2017 | 23.66 | 24.78 | 23.57 | 24.71 | 1,240,263 | +0.78(+3.26%) |
Mar 24, 2017 | 23.44 | 24.14 | 23.24 | 23.93 | 815,946 | +0.60(+2.57%) |
Mar 23, 2017 | 23.06 | 24.23 | 23.06 | 23.33 | 639,277 | +0.13(+0.56%) |
Mar 22, 2017 | 22.87 | 23.31 | 22.74 | 23.20 | 352,493 | +0.22(+0.96%) |
Mar 21, 2017 | 23.60 | 23.65 | 22.72 | 22.98 | 606,967 | -0.52(-2.21%) |
Mar 20, 2017 | 23.21 | 23.61 | 22.87 | 23.50 | 373,012 | -0.18(-0.76%) |
Mar 17, 2017 | 23.65 | 23.94 | 23.61 | 23.68 | 1,037,488 | -0.02(-0.08%) |
Mar 16, 2017 | 23.74 | 23.90 | 23.54 | 23.70 | 274,743 | +0.07(+0.30%) |
Mar 15, 2017 | 23.79 | 23.92 | 23.23 | 23.63 | 382,007 | -0.10(-0.42%) |
Mar 14, 2017 | 23.86 | 23.93 | 23.68 | 23.73 | 281,046 | -0.28(-1.17%) |
Mar 13, 2017 | 24.31 | 24.40 | 23.91 | 24.01 | 275,733 | -0.17(-0.70%) |
Mar 10, 2017 | 24.60 | 24.78 | 24.12 | 24.18 | 408,166 | -0.27(-1.10%) |
Mar 09, 2017 | 24.28 | 24.50 | 24.06 | 24.45 | 396,908 | +0.01(+0.04%) |
Mar 08, 2017 | 24.13 | 24.69 | 24.13 | 24.44 | 468,847 | +0.13(+0.53%) |
Mar 07, 2017 | 24.70 | 24.75 | 24.26 | 24.31 | 456,362 | -0.33(-1.34%) |
Mar 06, 2017 | 24.83 | 24.88 | 24.48 | 24.64 | 412,507 | -0.18(-0.73%) |
Mar 03, 2017 | 24.74 | 25.01 | 24.63 | 24.82 | 358,780 | +0.10(+0.40%) |
Mar 02, 2017 | 25.25 | 25.39 | 24.69 | 24.72 | 381,257 | -0.62(-2.45%) |
Mar 01, 2017 | 25.11 | 25.50 | 24.96 | 25.34 | 914,438 | +0.36(+1.44%) |
Feb 28, 2017 | 24.99 | 25.12 | 24.90 | 24.98 | 951,729 | -0.05(-0.20%) |
Feb 27, 2017 | 24.88 | 25.27 | 24.77 | 25.03 | 628,514 | -0.13(-0.52%) |
Feb 24, 2017 | 25.11 | 25.32 | 24.99 | 25.16 | 303,054 | -0.19(-0.75%) |
Feb 23, 2017 | 25.55 | 25.75 | 25.19 | 25.35 | 431,512 | -0.33(-1.29%) |
Feb 22, 2017 | 25.59 | 25.76 | 25.54 | 25.68 | 283,846 | -0.04(-0.16%) |
Feb 21, 2017 | 25.65 | 26.29 | 25.56 | 25.72 | 450,163 | -0.09(-0.35%) |
Feb 17, 2017 | 25.81 | 25.81 | 25.81 | 0 | -0.28(-1.07%) | |
Feb 16, 2017 | 26.20 | 26.48 | 25.89 | 26.09 | 665,131 | -0.19(-0.72%) |
Feb 15, 2017 | 26.23 | 26.55 | 26.13 | 26.28 | 679,752 | -0.07(-0.27%) |
Feb 14, 2017 | 26.28 | 26.54 | 26.11 | 26.35 | 378,917 | -0.15(-0.57%) |
Feb 13, 2017 | 26.14 | 26.83 | 25.87 | 26.50 | 566,099 | -0.14(-0.53%) |
Feb 10, 2017 | 26.20 | 26.73 | 26.20 | 26.64 | 296,624 | +0.37(+1.41%) |
Feb 09, 2017 | 25.65 | 26.39 | 25.51 | 26.27 | 650,807 | +0.29(+1.12%) |
Feb 08, 2017 | 26.12 | 26.28 | 25.91 | 25.98 | 763,521 | -0.38(-1.44%) |
Feb 07, 2017 | 26.43 | 26.71 | 26.32 | 26.36 | 607,437 | -0.18(-0.68%) |
Feb 06, 2017 | 26.45 | 26.56 | 26.14 | 26.54 | 388,914 | -0.08(-0.30%) |
Feb 03, 2017 | 26.50 | 26.68 | 26.38 | 26.62 | 327,518 | +0.02(+0.08%) |
Feb 02, 2017 | 26.69 | 26.69 | 26.43 | 26.60 | 385,699 | -0.05(-0.19%) |
Feb 01, 2017 | 26.84 | 26.89 | 26.39 | 26.65 | 675,995 | -0.14(-0.52%) |
Jan 31, 2017 | 26.60 | 26.98 | 26.41 | 26.79 | 654,790 | +0.14(+0.53%) |
Jan 30, 2017 | 26.76 | 26.84 | 26.51 | 26.65 | 747,710 | -0.11(-0.41%) |
Jan 27, 2017 | 27.10 | 27.14 | 26.69 | 26.76 | 606,526 | -0.29(-1.07%) |
Jan 26, 2017 | 26.58 | 27.06 | 26.56 | 27.05 | 365,686 | +0.32(+1.20%) |
Jan 25, 2017 | 26.55 | 26.90 | 26.42 | 26.73 | 437,252 | +0.14(+0.53%) |
Jan 24, 2017 | 25.87 | 26.66 | 25.83 | 26.59 | 580,262 | +0.56(+2.15%) |
Jan 23, 2017 | 25.80 | 26.29 | 25.75 | 26.03 | 792,038 | +0.02(+0.08%) |
Jan 20, 2017 | 25.76 | 26.07 | 25.65 | 26.01 | 704,528 | +0.07(+0.27%) |
Jan 19, 2017 | 25.85 | 26.22 | 25.83 | 25.94 | 575,047 | -0.17(-0.65%) |
Jan 18, 2017 | 26.14 | 26.59 | 26.00 | 26.11 | 983,488 | -0.09(-0.34%) |
Jan 17, 2017 | 26.45 | 26.59 | 26.04 | 26.20 | 643,084 | -0.16(-0.61%) |
Jan 13, 2017 | 26.36 | 26.36 | 26.36 | 0 | +0.18(+0.69%) | |
Jan 12, 2017 | 26.27 | 26.45 | 26.09 | 26.18 | 702,218 | -0.23(-0.87%) |
Jan 11, 2017 | 26.39 | 26.76 | 26.10 | 26.41 | 712,358 | +0.21(+0.80%) |
Jan 10, 2017 | 25.91 | 26.42 | 25.85 | 26.20 | 818,043 | +0.19(+0.73%) |
Jan 09, 2017 | 25.72 | 26.27 | 25.35 | 26.01 | 1,187,789 | +0.14(+0.54%) |
Jan 06, 2017 | 25.60 | 26.22 | 25.51 | 25.87 | 1,305,106 | +0.22(+0.86%) |
Jan 05, 2017 | 24.60 | 25.68 | 24.60 | 25.65 | 1,360,707 | +0.62(+2.48%) |
Jan 04, 2017 | 24.35 | 25.13 | 24.29 | 25.03 | 1,360,542 | +0.63(+2.58%) |