Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 19.12 | 19.90 | 19.08 | 19.76 | 3,383,396 | +0.37(+1.91%) |
Mar 30, 2017 | 18.90 | 19.52 | 18.71 | 19.39 | 5,755,543 | +1.06(+5.78%) |
Mar 29, 2017 | 17.39 | 18.49 | 17.38 | 18.33 | 4,826,882 | +1.10(+6.38%) |
Mar 28, 2017 | 17.06 | 17.65 | 16.96 | 17.23 | 4,020,985 | +0.54(+3.24%) |
Mar 27, 2017 | 16.13 | 16.72 | 15.93 | 16.69 | 3,523,249 | -0.24(-1.42%) |
Mar 24, 2017 | 16.75 | 17.00 | 16.43 | 16.93 | 3,034,208 | +0.34(+2.05%) |
Mar 23, 2017 | 16.74 | 16.85 | 16.47 | 16.59 | 3,647,990 | -0.48(-2.81%) |
Mar 22, 2017 | 16.59 | 17.23 | 15.90 | 17.07 | 6,135,588 | -0.05(-0.29%) |
Mar 21, 2017 | 18.06 | 18.24 | 16.90 | 17.12 | 5,918,873 | -0.81(-4.54%) |
Mar 20, 2017 | 17.81 | 18.37 | 17.63 | 17.93 | 2,922,423 | -0.34(-1.84%) |
Mar 17, 2017 | 18.65 | 18.70 | 18.16 | 18.27 | 2,552,929 | -0.12(-0.65%) |
Mar 16, 2017 | 18.51 | 18.56 | 18.01 | 18.39 | 4,758,120 | -0.06(-0.33%) |
Mar 15, 2017 | 18.09 | 18.60 | 17.78 | 18.45 | 6,726,539 | +0.90(+5.13%) |
Mar 14, 2017 | 17.06 | 17.61 | 16.62 | 17.55 | 7,836,094 | -0.42(-2.34%) |
Mar 13, 2017 | 18.04 | 18.29 | 17.70 | 17.97 | 4,374,155 | -0.07(-0.39%) |
Mar 10, 2017 | 19.31 | 19.31 | 17.87 | 18.04 | 7,441,663 | -1.39(-7.15%) |
Mar 09, 2017 | 19.60 | 19.67 | 18.18 | 19.43 | 9,674,090 | -0.76(-3.76%) |
Mar 08, 2017 | 23.07 | 23.67 | 19.91 | 20.19 | 14,523,852 | -3.81(-15.87%) |
Mar 07, 2017 | 24.74 | 24.75 | 23.97 | 24.00 | 4,217,684 | -0.14(-0.58%) |
Mar 06, 2017 | 24.39 | 24.58 | 23.86 | 24.14 | 4,574,094 | +0.01(+0.04%) |
Mar 03, 2017 | 23.57 | 24.35 | 23.51 | 24.13 | 4,509,339 | +0.69(+2.94%) |
Mar 02, 2017 | 23.65 | 24.22 | 23.30 | 23.44 | 10,915,927 | -1.49(-5.98%) |
Mar 01, 2017 | 25.60 | 25.81 | 24.87 | 24.93 | 5,187,375 | -0.32(-1.27%) |
Feb 28, 2017 | 24.58 | 25.30 | 24.15 | 25.25 | 8,737,241 | -0.09(-0.36%) |
Feb 27, 2017 | 25.91 | 25.97 | 25.21 | 25.34 | 2,503,432 | +0.06(+0.24%) |
Feb 24, 2017 | 25.19 | 25.59 | 25.17 | 25.28 | 1,793,859 | -0.43(-1.67%) |
Feb 23, 2017 | 26.22 | 26.51 | 25.52 | 25.71 | 4,347,112 | +0.99(+4.00%) |
Feb 22, 2017 | 24.77 | 24.87 | 24.42 | 24.72 | 3,419,406 | -1.06(-4.11%) |
Feb 21, 2017 | 26.43 | 26.44 | 25.64 | 25.78 | 4,094,017 | +0.84(+3.37%) |
Feb 17, 2017 | 24.94 | 24.94 | 24.94 | 0 | -0.06(-0.24%) | |
Feb 16, 2017 | 25.20 | 25.26 | 24.10 | 25.00 | 4,045,154 | +0.34(+1.38%) |
Feb 15, 2017 | 24.52 | 25.30 | 24.41 | 24.66 | 2,703,644 | -0.14(-0.56%) |
Feb 14, 2017 | 25.45 | 25.46 | 24.64 | 24.80 | 2,718,469 | +0.32(+1.31%) |
Feb 13, 2017 | 24.75 | 24.93 | 24.28 | 24.48 | 3,433,926 | -1.25(-4.86%) |
Feb 10, 2017 | 25.80 | 26.11 | 25.53 | 25.73 | 5,667,397 | +1.08(+4.38%) |
Feb 09, 2017 | 24.87 | 24.92 | 24.31 | 24.65 | 3,784,475 | +0.76(+3.18%) |
Feb 08, 2017 | 23.22 | 24.24 | 22.70 | 23.89 | 4,625,331 | +0.19(+0.80%) |
Feb 07, 2017 | 23.73 | 23.88 | 23.12 | 23.70 | 7,422,141 | -1.24(-4.97%) |
Feb 06, 2017 | 25.80 | 25.95 | 24.62 | 24.94 | 4,084,526 | -0.97(-3.74%) |
Feb 03, 2017 | 25.60 | 26.42 | 25.45 | 25.91 | 2,756,191 | +0.11(+0.43%) |
Feb 02, 2017 | 26.16 | 26.30 | 25.23 | 25.80 | 3,026,854 | +0.27(+1.06%) |
Feb 01, 2017 | 25.21 | 26.01 | 24.58 | 25.53 | 4,549,302 | +0.98(+3.99%) |
Jan 31, 2017 | 25.00 | 25.55 | 24.26 | 24.55 | 3,825,286 | +0.22(+0.90%) |
Jan 30, 2017 | 24.75 | 24.76 | 24.10 | 24.33 | 2,937,358 | -0.69(-2.76%) |
Jan 27, 2017 | 25.06 | 25.34 | 24.20 | 25.02 | 4,077,043 | -0.90(-3.47%) |
Jan 26, 2017 | 25.38 | 26.26 | 25.25 | 25.92 | 4,226,716 | +1.35(+5.49%) |
Jan 25, 2017 | 24.44 | 25.49 | 24.28 | 24.57 | 3,714,728 | -0.34(-1.36%) |
Jan 24, 2017 | 24.89 | 25.58 | 24.88 | 24.91 | 3,049,840 | +0.31(+1.26%) |
Jan 23, 2017 | 23.93 | 24.97 | 23.86 | 24.60 | 2,610,344 | -0.44(-1.76%) |
Jan 20, 2017 | 25.50 | 25.74 | 24.98 | 25.04 | 5,684,892 | +1.29(+5.43%) |
Jan 19, 2017 | 24.15 | 24.42 | 23.30 | 23.75 | 3,217,841 | +0.07(+0.30%) |
Jan 18, 2017 | 23.85 | 25.02 | 23.17 | 23.68 | 7,205,797 | -1.69(-6.66%) |
Jan 17, 2017 | 26.60 | 26.67 | 25.25 | 25.37 | 2,819,316 | +0.03(+0.12%) |
Jan 13, 2017 | 25.34 | 25.34 | 25.34 | 0 | -0.86(-3.28%) | |
Jan 12, 2017 | 26.59 | 26.73 | 25.75 | 26.20 | 3,698,389 | +1.13(+4.51%) |
Jan 11, 2017 | 24.01 | 25.78 | 23.09 | 25.07 | 5,871,494 | +1.89(+8.15%) |
Jan 10, 2017 | 25.07 | 25.13 | 23.14 | 23.18 | 4,768,130 | -1.57(-6.34%) |
Jan 09, 2017 | 26.23 | 26.23 | 24.62 | 24.75 | 4,895,151 | -2.62(-9.57%) |
Jan 06, 2017 | 27.91 | 28.28 | 26.92 | 27.37 | 2,944,491 | -0.10(-0.36%) |
Jan 05, 2017 | 27.47 | 28.13 | 26.15 | 27.47 | 4,831,660 | +0.88(+3.29%) |
Jan 04, 2017 | 25.76 | 26.97 | 25.26 | 26.59 | 3,633,684 | +0.83(+3.24%) |