Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.80 | 27.90 | 26.75 | 27.20 | 88,424 | -0.30(-1.09%) |
Mar 30, 2017 | 26.25 | 27.50 | 26.00 | 27.50 | 32,322 | +1.35(+5.16%) |
Mar 29, 2017 | 26.20 | 26.20 | 25.90 | 26.15 | 15,532 | +0.10(+0.38%) |
Mar 28, 2017 | 25.80 | 26.20 | 24.85 | 26.05 | 9,862 | +0.05(+0.19%) |
Mar 27, 2017 | 25.85 | 26.10 | 25.75 | 26.00 | 12,048 | +0.30(+1.17%) |
Mar 24, 2017 | 25.60 | 25.95 | 25.40 | 25.70 | 25,734 | +0.20(+0.78%) |
Mar 23, 2017 | 24.25 | 25.75 | 24.25 | 25.50 | 33,653 | +1.30(+5.37%) |
Mar 22, 2017 | 24.30 | 24.55 | 23.50 | 24.20 | 296,696 | -0.25(-1.02%) |
Mar 21, 2017 | 25.40 | 25.90 | 24.45 | 24.45 | 23,831 | -0.75(-2.98%) |
Mar 20, 2017 | 25.75 | 26.05 | 25.15 | 25.20 | 24,914 | -0.75(-2.89%) |
Mar 17, 2017 | 24.80 | 26.10 | 24.80 | 25.95 | 47,422 | +0.90(+3.59%) |
Mar 16, 2017 | 25.30 | 26.05 | 24.75 | 25.05 | 64,769 | -0.05(-0.20%) |
Mar 15, 2017 | 24.60 | 25.25 | 23.95 | 25.10 | 247,386 | +0.60(+2.45%) |
Mar 14, 2017 | 24.50 | 24.50 | 24.00 | 24.50 | 8,610 | +0.10(+0.41%) |
Mar 13, 2017 | 24.35 | 25.00 | 24.35 | 24.40 | 26,653 | +0.20(+0.83%) |
Mar 10, 2017 | 24.10 | 24.35 | 23.90 | 24.20 | 11,031 | +0.10(+0.41%) |
Mar 09, 2017 | 24.05 | 24.45 | 24.05 | 24.10 | 14,571 | -0.30(-1.23%) |
Mar 08, 2017 | 23.75 | 24.75 | 23.75 | 24.40 | 76,935 | +0.80(+3.39%) |
Mar 07, 2017 | 23.50 | 23.90 | 22.84 | 23.60 | 20,796 | -0.15(-0.63%) |
Mar 06, 2017 | 23.95 | 23.95 | 23.70 | 23.75 | 10,661 | -0.20(-0.84%) |
Mar 03, 2017 | 24.10 | 24.95 | 23.80 | 23.95 | 82,816 | -0.55(-2.24%) |
Mar 02, 2017 | 24.60 | 24.87 | 24.30 | 24.50 | 18,763 | -0.45(-1.80%) |
Mar 01, 2017 | 24.65 | 24.95 | 24.52 | 24.95 | 15,977 | +0.10(+0.40%) |
Feb 28, 2017 | 26.00 | 26.00 | 24.75 | 24.85 | 25,217 | -0.20(-0.80%) |
Feb 27, 2017 | 24.07 | 25.05 | 23.98 | 25.05 | 26,670 | +1.25(+5.25%) |
Feb 24, 2017 | 23.60 | 24.35 | 23.60 | 23.80 | 10,441 | +0.15(+0.63%) |
Feb 23, 2017 | 23.60 | 23.95 | 23.55 | 23.65 | 8,797 | -0.20(-0.84%) |
Feb 22, 2017 | 23.65 | 24.20 | 23.60 | 23.85 | 7,787 | +0.15(+0.63%) |
Feb 21, 2017 | 23.95 | 24.03 | 23.60 | 23.70 | 5,630 | -0.10(-0.42%) |
Feb 17, 2017 | 23.80 | 23.80 | 23.80 | 0 | +0.10(+0.42%) | |
Feb 16, 2017 | 23.90 | 23.90 | 23.40 | 23.70 | 9,223 | +0.00(+0.00%) |
Feb 15, 2017 | 24.15 | 24.40 | 23.60 | 23.70 | 13,007 | -0.30(-1.25%) |
Feb 14, 2017 | 24.55 | 24.55 | 23.75 | 24.00 | 11,261 | -0.05(-0.21%) |
Feb 13, 2017 | 24.35 | 24.40 | 23.95 | 24.05 | 10,839 | +0.05(+0.21%) |
Feb 10, 2017 | 24.80 | 24.80 | 23.85 | 24.00 | 30,255 | -0.75(-3.03%) |
Feb 09, 2017 | 23.57 | 24.80 | 23.52 | 24.75 | 17,408 | +0.95(+3.99%) |
Feb 08, 2017 | 24.00 | 24.00 | 23.70 | 23.80 | 12,039 | -0.10(-0.42%) |
Feb 07, 2017 | 23.85 | 24.05 | 23.85 | 23.90 | 9,708 | +0.05(+0.21%) |
Feb 06, 2017 | 22.80 | 24.00 | 22.65 | 23.85 | 35,636 | +0.85(+3.70%) |
Feb 03, 2017 | 23.05 | 23.80 | 22.80 | 23.00 | 29,442 | +0.25(+1.10%) |
Feb 02, 2017 | 22.90 | 22.90 | 22.65 | 22.75 | 6,979 | -0.15(-0.66%) |
Feb 01, 2017 | 22.75 | 23.34 | 22.35 | 22.90 | 22,531 | +0.25(+1.10%) |
Jan 31, 2017 | 23.00 | 23.89 | 22.60 | 22.65 | 13,258 | -0.25(-1.09%) |
Jan 30, 2017 | 22.80 | 23.20 | 22.75 | 22.90 | 7,887 | -0.25(-1.08%) |
Jan 27, 2017 | 22.90 | 23.30 | 22.75 | 23.15 | 15,108 | +0.25(+1.09%) |
Jan 26, 2017 | 22.95 | 23.00 | 22.75 | 22.90 | 4,713 | -0.05(-0.22%) |
Jan 25, 2017 | 22.75 | 23.00 | 22.75 | 22.95 | 8,885 | +0.20(+0.88%) |
Jan 24, 2017 | 23.00 | 23.00 | 22.53 | 22.75 | 17,242 | -0.10(-0.44%) |
Jan 23, 2017 | 22.70 | 23.00 | 22.70 | 22.85 | 10,026 | +0.15(+0.66%) |
Jan 20, 2017 | 22.10 | 22.75 | 21.95 | 22.70 | 35,640 | +0.60(+2.71%) |
Jan 19, 2017 | 22.20 | 22.30 | 22.00 | 22.10 | 5,140 | -0.15(-0.67%) |
Jan 18, 2017 | 22.10 | 22.45 | 22.10 | 22.25 | 10,734 | +0.35(+1.60%) |
Jan 17, 2017 | 22.15 | 22.30 | 21.85 | 21.90 | 14,923 | -0.50(-2.23%) |
Jan 13, 2017 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 22.40 | 22.55 | 21.63 | 22.40 | 18,923 | -0.05(-0.22%) |
Jan 11, 2017 | 22.35 | 22.65 | 22.20 | 22.45 | 16,435 | +0.00(+0.00%) |
Jan 10, 2017 | 22.25 | 22.50 | 22.25 | 22.45 | 7,515 | +0.15(+0.67%) |
Jan 09, 2017 | 22.35 | 22.65 | 22.20 | 22.30 | 10,577 | -0.05(-0.22%) |
Jan 06, 2017 | 22.60 | 22.90 | 22.20 | 22.35 | 14,997 | -0.05(-0.22%) |
Jan 05, 2017 | 22.60 | 22.75 | 22.25 | 22.40 | 12,163 | -0.10(-0.44%) |
Jan 04, 2017 | 23.00 | 23.00 | 22.43 | 22.50 | 19,602 | -0.50(-2.17%) |