Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.32 | 27.38 | 27.25 | 27.38 | 227,216 | -0.10(-0.36%) |
Mar 30, 2017 | 27.22 | 27.48 | 27.22 | 27.48 | 462,972 | +0.31(+1.14%) |
Mar 29, 2017 | 26.89 | 27.20 | 26.89 | 27.17 | 237,871 | +0.46(+1.72%) |
Mar 28, 2017 | 26.56 | 26.82 | 26.56 | 26.71 | 138,084 | +0.21(+0.79%) |
Mar 27, 2017 | 26.22 | 26.50 | 26.22 | 26.50 | 91,621 | +0.60(+2.32%) |
Mar 24, 2017 | 25.90 | 26.04 | 25.90 | 25.90 | 6,355 | +0.35(+1.37%) |
Mar 23, 2017 | 25.60 | 25.60 | 25.52 | 25.55 | 3,378 | +0.08(+0.30%) |
Mar 22, 2017 | 25.41 | 25.49 | 25.41 | 25.47 | 1,082 | +0.03(+0.13%) |
Mar 21, 2017 | 25.45 | 25.45 | 25.42 | 25.44 | 2,221 | -0.05(-0.20%) |
Mar 20, 2017 | 25.82 | 25.82 | 25.49 | 25.49 | 4,444 | -0.13(-0.51%) |
Mar 17, 2017 | 25.82 | 25.82 | 25.56 | 25.62 | 9,058 | -0.16(-0.62%) |
Mar 16, 2017 | 25.97 | 26.01 | 25.69 | 25.78 | 4,951 | +0.09(+0.35%) |
Mar 15, 2017 | 25.35 | 25.69 | 25.35 | 25.69 | 272,801 | -0.22(-0.85%) |
Mar 14, 2017 | 25.91 | 25.91 | 25.91 | 25.91 | 955 | +0.42(+1.66%) |
Mar 13, 2017 | 25.81 | 25.81 | 25.46 | 25.49 | 2,177 | -0.01(-0.05%) |
Mar 10, 2017 | 25.63 | 25.69 | 25.42 | 25.50 | 15,753 | +0.20(+0.79%) |
Mar 09, 2017 | 25.20 | 25.30 | 25.16 | 25.30 | 6,003 | +0.54(+2.18%) |
Mar 08, 2017 | 24.65 | 24.80 | 24.65 | 24.76 | 3,847 | -0.17(-0.68%) |
Mar 07, 2017 | 25.06 | 25.06 | 24.80 | 24.93 | 9,810 | -0.19(-0.76%) |
Mar 06, 2017 | 25.14 | 25.20 | 25.03 | 25.12 | 4,381 | -0.31(-1.22%) |
Mar 03, 2017 | 25.15 | 25.43 | 25.15 | 25.43 | 2,246 | -0.18(-0.70%) |
Mar 02, 2017 | 25.56 | 25.87 | 25.52 | 25.61 | 13,395 | +0.29(+1.17%) |
Mar 01, 2017 | 24.99 | 25.35 | 24.99 | 25.32 | 43,775 | +0.55(+2.20%) |
Feb 28, 2017 | 24.75 | 24.88 | 24.73 | 24.77 | 11,996 | -0.07(-0.26%) |
Feb 27, 2017 | 24.72 | 24.84 | 24.71 | 24.84 | 984 | -0.02(-0.06%) |
Feb 24, 2017 | 24.91 | 24.91 | 24.76 | 24.85 | 10,122 | -0.20(-0.78%) |
Feb 23, 2017 | 24.99 | 25.12 | 24.99 | 25.05 | 10,688 | +0.18(+0.70%) |
Feb 22, 2017 | 24.81 | 24.90 | 24.81 | 24.87 | 4,329 | +0.19(+0.77%) |
Feb 21, 2017 | 24.57 | 24.68 | 24.57 | 24.68 | 5,213 | +0.00(+0.02%) |
Feb 17, 2017 | 24.68 | 24.68 | 24.68 | 0 | -0.11(-0.46%) | |
Feb 16, 2017 | 24.79 | 24.79 | 24.69 | 24.79 | 2,530 | -0.44(-1.74%) |
Feb 15, 2017 | 25.06 | 25.23 | 25.00 | 25.23 | 2,024 | -0.50(-1.94%) |
Feb 14, 2017 | 25.59 | 25.74 | 25.59 | 25.73 | 4,447 | +0.32(+1.26%) |
Feb 13, 2017 | 25.22 | 25.41 | 25.22 | 25.41 | 1,564 | +0.18(+0.70%) |
Feb 10, 2017 | 25.12 | 25.24 | 25.12 | 25.23 | 16,532 | +0.23(+0.94%) |
Feb 09, 2017 | 24.93 | 25.00 | 24.93 | 25.00 | 21,057 | -0.16(-0.62%) |
Feb 08, 2017 | 25.11 | 25.20 | 25.11 | 25.16 | 10,491 | -0.04(-0.14%) |
Feb 07, 2017 | 24.94 | 25.19 | 24.94 | 25.19 | 2,532 | +0.38(+1.53%) |
Feb 06, 2017 | 24.79 | 24.81 | 24.66 | 24.81 | 3,137 | -0.01(-0.04%) |
Feb 03, 2017 | 25.00 | 25.09 | 24.79 | 24.82 | 4,645 | -0.65(-2.55%) |
Feb 02, 2017 | 25.43 | 25.59 | 25.30 | 25.47 | 7,068 | -0.09(-0.35%) |
Feb 01, 2017 | 25.65 | 25.65 | 25.46 | 25.56 | 23,414 | -0.09(-0.35%) |
Jan 31, 2017 | 25.68 | 25.85 | 25.44 | 25.65 | 130,682 | -0.38(-1.46%) |
Jan 30, 2017 | 25.88 | 26.03 | 25.88 | 26.03 | 1,194 | +0.19(+0.74%) |
Jan 27, 2017 | 25.74 | 25.90 | 25.72 | 25.84 | 17,654 | -0.32(-1.22%) |
Jan 26, 2017 | 26.23 | 26.30 | 26.16 | 26.16 | 28,228 | +0.50(+1.95%) |
Jan 25, 2017 | 25.15 | 25.66 | 24.94 | 25.66 | 91,215 | +1.03(+4.18%) |
Jan 24, 2017 | 24.39 | 24.65 | 24.39 | 24.63 | 2,709 | -0.01(-0.04%) |
Jan 23, 2017 | 24.57 | 24.67 | 24.54 | 24.64 | 3,067 | +0.23(+0.92%) |
Jan 20, 2017 | 24.29 | 24.46 | 24.28 | 24.41 | 2,954 | +0.22(+0.93%) |
Jan 19, 2017 | 24.21 | 24.29 | 24.19 | 24.19 | 5,551 | -0.09(-0.38%) |
Jan 18, 2017 | 24.57 | 24.57 | 24.28 | 24.28 | 1,050 | -0.15(-0.60%) |
Jan 17, 2017 | 24.26 | 24.56 | 24.22 | 24.43 | 3,232 | -0.04(-0.16%) |
Jan 13, 2017 | 24.47 | 24.47 | 24.47 | 0 | -0.06(-0.24%) | |
Jan 12, 2017 | 24.53 | 24.53 | 24.37 | 24.53 | 6,316 | +0.48(+1.97%) |
Jan 11, 2017 | 23.85 | 24.05 | 23.85 | 24.05 | 1,126 | +0.18(+0.73%) |
Jan 10, 2017 | 23.95 | 24.04 | 23.83 | 23.88 | 4,874 | +0.25(+1.06%) |
Jan 09, 2017 | 23.65 | 23.68 | 23.39 | 23.63 | 3,530 | +0.16(+0.67%) |
Jan 06, 2017 | 23.42 | 23.77 | 23.42 | 23.47 | 1,126 | -0.17(-0.72%) |
Jan 05, 2017 | 23.66 | 23.74 | 23.62 | 23.64 | 6,989 | -0.42(-1.73%) |
Jan 04, 2017 | 23.85 | 24.06 | 23.85 | 24.06 | 9,851 | +0.40(+1.71%) |