Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.50 | 24.68 | 24.31 | 24.52 | 1,589,140 | -0.18(-0.73%) |
Mar 30, 2017 | 24.49 | 24.75 | 24.41 | 24.70 | 661,160 | +0.10(+0.42%) |
Mar 29, 2017 | 24.71 | 24.82 | 24.38 | 24.59 | 1,141,134 | -0.08(-0.31%) |
Mar 28, 2017 | 24.93 | 25.00 | 24.64 | 24.67 | 944,042 | -0.23(-0.91%) |
Mar 27, 2017 | 24.41 | 25.00 | 24.28 | 24.90 | 1,344,160 | +0.32(+1.31%) |
Mar 24, 2017 | 24.48 | 24.67 | 24.39 | 24.57 | 1,759,845 | +0.17(+0.70%) |
Mar 23, 2017 | 24.47 | 24.60 | 24.34 | 24.40 | 1,782,404 | -0.09(-0.35%) |
Mar 22, 2017 | 24.72 | 24.72 | 24.22 | 24.49 | 1,402,768 | -0.17(-0.69%) |
Mar 21, 2017 | 25.19 | 25.46 | 24.62 | 24.66 | 1,251,224 | -0.40(-1.58%) |
Mar 20, 2017 | 25.05 | 25.23 | 24.91 | 25.06 | 938,216 | +0.09(+0.38%) |
Mar 17, 2017 | 25.06 | 25.09 | 24.80 | 24.96 | 849,835 | -0.10(-0.41%) |
Mar 16, 2017 | 24.80 | 25.20 | 24.43 | 25.07 | 1,113,945 | +0.36(+1.45%) |
Mar 15, 2017 | 24.54 | 24.77 | 24.22 | 24.71 | 1,017,569 | +0.42(+1.71%) |
Mar 14, 2017 | 23.99 | 24.42 | 23.85 | 24.29 | 1,474,251 | +0.15(+0.63%) |
Mar 13, 2017 | 24.38 | 24.67 | 24.10 | 24.14 | 1,761,296 | +0.07(+0.27%) |
Mar 10, 2017 | 24.51 | 24.51 | 23.89 | 24.07 | 1,769,493 | -0.11(-0.47%) |
Mar 09, 2017 | 24.11 | 24.51 | 23.92 | 24.19 | 1,221,361 | +0.01(+0.04%) |
Mar 08, 2017 | 23.67 | 24.26 | 23.62 | 24.18 | 1,841,679 | -0.13(-0.54%) |
Mar 07, 2017 | 24.30 | 24.52 | 24.24 | 24.31 | 906,347 | -0.23(-0.92%) |
Mar 06, 2017 | 24.37 | 24.61 | 24.18 | 24.54 | 856,158 | +0.11(+0.46%) |
Mar 03, 2017 | 24.39 | 24.77 | 24.09 | 24.42 | 1,263,323 | +0.26(+1.06%) |
Mar 02, 2017 | 24.21 | 24.23 | 23.95 | 24.17 | 891,645 | -0.19(-0.78%) |
Mar 01, 2017 | 24.25 | 24.44 | 23.91 | 24.36 | 1,814,295 | +0.25(+1.02%) |
Feb 28, 2017 | 24.94 | 25.09 | 24.05 | 24.11 | 6,399,220 | -1.21(-4.78%) |
Feb 27, 2017 | 25.25 | 25.38 | 24.86 | 25.32 | 3,237,623 | +0.33(+1.32%) |
Feb 24, 2017 | 24.24 | 24.99 | 24.06 | 24.99 | 5,503,246 | +0.65(+2.68%) |
Feb 23, 2017 | 22.40 | 24.49 | 22.35 | 24.34 | 9,063,334 | +2.30(+10.42%) |
Feb 22, 2017 | 22.52 | 22.52 | 21.85 | 22.04 | 1,640,754 | -0.08(-0.34%) |
Feb 21, 2017 | 21.86 | 22.21 | 21.80 | 22.12 | 1,429,599 | +0.27(+1.25%) |
Feb 17, 2017 | 21.84 | 21.84 | 21.84 | 0 | +0.09(+0.39%) | |
Feb 16, 2017 | 21.80 | 22.12 | 21.73 | 21.76 | 1,188,256 | -0.08(-0.35%) |
Feb 15, 2017 | 21.44 | 22.05 | 21.41 | 21.83 | 1,440,032 | +0.26(+1.18%) |
Feb 14, 2017 | 21.95 | 21.95 | 21.43 | 21.58 | 1,671,660 | -0.38(-1.72%) |
Feb 13, 2017 | 22.20 | 22.20 | 21.79 | 21.96 | 997,436 | -0.12(-0.56%) |
Feb 10, 2017 | 21.70 | 22.22 | 21.65 | 22.08 | 2,279,492 | +0.46(+2.14%) |
Feb 09, 2017 | 21.52 | 21.78 | 21.20 | 21.62 | 3,919,405 | +0.15(+0.70%) |
Feb 08, 2017 | 21.42 | 21.53 | 21.11 | 21.46 | 3,179,473 | +0.19(+0.89%) |
Feb 07, 2017 | 20.95 | 21.29 | 20.86 | 21.28 | 1,668,208 | +0.22(+1.03%) |
Feb 06, 2017 | 20.78 | 21.15 | 20.77 | 21.06 | 1,096,268 | +0.12(+0.59%) |
Feb 03, 2017 | 21.00 | 21.09 | 20.84 | 20.94 | 2,077,068 | +0.05(+0.23%) |
Feb 02, 2017 | 21.00 | 21.17 | 20.74 | 20.89 | 1,481,487 | -0.06(-0.27%) |
Feb 01, 2017 | 21.34 | 21.38 | 20.71 | 20.95 | 2,286,600 | -0.23(-1.07%) |
Jan 31, 2017 | 21.35 | 21.46 | 20.98 | 21.17 | 2,390,140 | -0.10(-0.49%) |
Jan 30, 2017 | 21.19 | 21.44 | 21.10 | 21.28 | 3,512,050 | +0.06(+0.27%) |
Jan 27, 2017 | 21.90 | 21.97 | 21.19 | 21.22 | 6,092,611 | -0.57(-2.60%) |
Jan 26, 2017 | 21.39 | 21.96 | 21.25 | 21.79 | 9,523,068 | +0.29(+1.36%) |
Jan 25, 2017 | 20.98 | 21.65 | 20.98 | 21.49 | 4,350,305 | +0.49(+2.34%) |
Jan 24, 2017 | 20.78 | 21.09 | 20.74 | 21.00 | 5,431,627 | +0.58(+2.82%) |
Jan 23, 2017 | 19.76 | 20.44 | 19.73 | 20.43 | 4,229,830 | +0.70(+3.55%) |
Jan 20, 2017 | 19.60 | 19.75 | 19.32 | 19.73 | 3,453,062 | +0.23(+1.16%) |
Jan 19, 2017 | 19.09 | 19.57 | 19.07 | 19.50 | 5,016,381 | +0.48(+2.54%) |
Jan 18, 2017 | 18.88 | 19.22 | 18.80 | 19.02 | 5,025,040 | +0.12(+0.65%) |
Jan 17, 2017 | 18.61 | 18.93 | 18.61 | 18.89 | 2,514,890 | +0.04(+0.20%) |
Jan 13, 2017 | 18.86 | 18.86 | 18.86 | 0 | +0.01(+0.05%) | |
Jan 12, 2017 | 18.78 | 18.96 | 18.65 | 18.85 | 2,478,211 | +0.00(+0.00%) |
Jan 11, 2017 | 18.93 | 19.08 | 18.74 | 18.85 | 6,795,770 | -0.08(-0.40%) |
Jan 10, 2017 | 19.79 | 19.82 | 18.88 | 18.92 | 5,867,596 | -0.92(-4.62%) |
Jan 09, 2017 | 20.00 | 20.00 | 19.72 | 19.84 | 5,611,716 | -0.14(-0.71%) |
Jan 06, 2017 | 20.48 | 20.48 | 19.73 | 19.98 | 4,656,689 | -0.42(-2.04%) |
Jan 05, 2017 | 20.73 | 20.87 | 20.21 | 20.40 | 3,596,882 | -0.25(-1.19%) |
Jan 04, 2017 | 20.31 | 20.66 | 20.27 | 20.64 | 3,284,160 | +0.35(+1.72%) |