Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.55 | 27.35 | 26.45 | 27.00 | 45,615 | +0.70(+2.66%) |
Mar 30, 2017 | 26.45 | 26.83 | 25.60 | 26.30 | 37,791 | -0.05(-0.19%) |
Mar 29, 2017 | 25.50 | 26.60 | 25.05 | 26.35 | 30,566 | +1.00(+3.94%) |
Mar 28, 2017 | 25.45 | 25.45 | 24.79 | 25.35 | 19,577 | -0.15(-0.59%) |
Mar 27, 2017 | 24.20 | 25.65 | 24.20 | 25.50 | 54,470 | +0.65(+2.62%) |
Mar 24, 2017 | 25.30 | 25.50 | 24.45 | 24.85 | 51,499 | -0.35(-1.39%) |
Mar 23, 2017 | 25.80 | 25.80 | 25.10 | 25.20 | 27,301 | -0.40(-1.56%) |
Mar 22, 2017 | 25.80 | 25.90 | 24.85 | 25.60 | 37,390 | -0.10(-0.39%) |
Mar 21, 2017 | 27.00 | 27.25 | 25.55 | 25.70 | 47,188 | -1.30(-4.81%) |
Mar 20, 2017 | 26.05 | 27.15 | 25.85 | 27.00 | 34,983 | +0.85(+3.25%) |
Mar 17, 2017 | 25.50 | 26.40 | 25.00 | 26.15 | 53,935 | +0.50(+1.95%) |
Mar 16, 2017 | 25.25 | 26.18 | 25.25 | 25.65 | 39,907 | +0.20(+0.79%) |
Mar 15, 2017 | 24.85 | 25.60 | 24.55 | 25.45 | 36,346 | +0.80(+3.25%) |
Mar 14, 2017 | 24.75 | 25.23 | 24.50 | 24.65 | 45,765 | -0.25(-1.00%) |
Mar 13, 2017 | 25.00 | 25.45 | 24.75 | 24.90 | 29,618 | +0.00(+0.00%) |
Mar 10, 2017 | 25.30 | 25.30 | 24.60 | 24.90 | 26,549 | -0.10(-0.40%) |
Mar 09, 2017 | 25.35 | 25.35 | 24.85 | 25.00 | 24,761 | -0.20(-0.79%) |
Mar 08, 2017 | 25.50 | 25.67 | 25.20 | 25.20 | 30,134 | -0.35(-1.37%) |
Mar 07, 2017 | 25.65 | 25.85 | 25.50 | 25.55 | 32,598 | -0.35(-1.35%) |
Mar 06, 2017 | 25.50 | 26.10 | 25.50 | 25.90 | 23,552 | +0.10(+0.39%) |
Mar 03, 2017 | 25.75 | 25.90 | 25.60 | 25.80 | 36,728 | +0.00(+0.00%) |
Mar 02, 2017 | 25.65 | 25.85 | 25.50 | 25.80 | 41,272 | +0.00(+0.00%) |
Mar 01, 2017 | 25.50 | 25.98 | 25.30 | 25.80 | 59,200 | +0.60(+2.38%) |
Feb 28, 2017 | 26.00 | 26.05 | 25.15 | 25.20 | 54,115 | -0.90(-3.45%) |
Feb 27, 2017 | 26.14 | 26.95 | 26.00 | 26.10 | 50,266 | +0.15(+0.58%) |
Feb 24, 2017 | 26.10 | 26.52 | 25.38 | 25.95 | 42,721 | -0.55(-2.08%) |
Feb 23, 2017 | 24.55 | 27.25 | 24.55 | 26.50 | 85,153 | +1.85(+7.51%) |
Feb 22, 2017 | 25.10 | 26.20 | 24.60 | 24.65 | 58,163 | -1.00(-3.90%) |
Feb 21, 2017 | 26.60 | 27.09 | 25.35 | 25.65 | 44,335 | -0.85(-3.21%) |
Feb 17, 2017 | 26.50 | 26.50 | 26.50 | 0 | +1.15(+4.54%) | |
Feb 16, 2017 | 25.15 | 25.50 | 25.15 | 25.35 | 17,958 | +0.20(+0.80%) |
Feb 15, 2017 | 25.00 | 25.15 | 24.70 | 25.15 | 21,265 | +0.15(+0.60%) |
Feb 14, 2017 | 25.15 | 25.15 | 24.65 | 25.00 | 30,165 | +0.05(+0.20%) |
Feb 13, 2017 | 25.05 | 25.05 | 24.77 | 24.95 | 25,859 | -0.10(-0.40%) |
Feb 10, 2017 | 25.30 | 25.30 | 24.90 | 25.05 | 23,166 | +0.00(+0.00%) |
Feb 09, 2017 | 25.00 | 25.62 | 24.85 | 25.05 | 47,721 | -0.05(-0.20%) |
Feb 08, 2017 | 24.85 | 25.15 | 24.60 | 25.10 | 30,931 | +0.00(+0.00%) |
Feb 07, 2017 | 25.15 | 25.24 | 24.60 | 25.10 | 38,696 | +0.00(+0.00%) |
Feb 06, 2017 | 25.75 | 25.75 | 25.05 | 25.10 | 35,684 | -0.90(-3.46%) |
Feb 03, 2017 | 25.80 | 27.90 | 25.70 | 26.00 | 41,960 | +0.45(+1.76%) |
Feb 02, 2017 | 25.60 | 26.10 | 25.45 | 25.55 | 26,268 | -0.05(-0.20%) |
Feb 01, 2017 | 26.60 | 26.60 | 25.50 | 25.60 | 37,203 | -0.80(-3.03%) |
Jan 31, 2017 | 26.25 | 26.75 | 26.00 | 26.40 | 47,471 | +0.25(+0.96%) |
Jan 30, 2017 | 26.70 | 26.70 | 25.65 | 26.15 | 47,526 | -0.55(-2.06%) |
Jan 27, 2017 | 26.15 | 27.15 | 25.95 | 26.70 | 44,742 | +0.55(+2.10%) |
Jan 26, 2017 | 26.35 | 26.40 | 25.15 | 26.15 | 50,810 | -0.05(-0.19%) |
Jan 25, 2017 | 26.00 | 27.15 | 25.80 | 26.20 | 61,379 | +0.25(+0.96%) |
Jan 24, 2017 | 25.00 | 26.00 | 24.50 | 25.95 | 56,684 | +1.00(+4.01%) |
Jan 23, 2017 | 25.20 | 26.00 | 24.40 | 24.95 | 123,752 | -0.50(-1.96%) |
Jan 20, 2017 | 25.80 | 26.10 | 25.15 | 25.45 | 72,920 | -0.15(-0.59%) |
Jan 19, 2017 | 26.25 | 26.25 | 25.45 | 25.60 | 110,441 | -0.50(-1.92%) |
Jan 18, 2017 | 26.50 | 26.55 | 25.65 | 26.10 | 113,024 | -0.25(-0.95%) |
Jan 17, 2017 | 28.70 | 28.70 | 25.80 | 26.35 | 199,531 | -2.95(-10.07%) |
Jan 13, 2017 | 29.30 | 29.30 | 29.30 | 0 | +0.40(+1.38%) | |
Jan 12, 2017 | 29.10 | 29.37 | 28.40 | 28.90 | 63,447 | -0.30(-1.03%) |
Jan 11, 2017 | 29.65 | 30.35 | 29.05 | 29.20 | 62,151 | -0.35(-1.18%) |
Jan 10, 2017 | 28.40 | 29.70 | 28.35 | 29.55 | 42,135 | +1.25(+4.42%) |
Jan 09, 2017 | 29.15 | 29.15 | 28.25 | 28.30 | 46,409 | -0.95(-3.25%) |
Jan 06, 2017 | 29.85 | 29.85 | 28.55 | 29.25 | 72,310 | -0.45(-1.52%) |
Jan 05, 2017 | 30.25 | 30.35 | 29.45 | 29.70 | 30,883 | -0.55(-1.82%) |
Jan 04, 2017 | 30.05 | 30.60 | 30.05 | 30.25 | 30,283 | +0.60(+2.02%) |