Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.20 | 26.73 | 26.00 | 26.55 | 326,178 | +0.20(+0.76%) |
Mar 30, 2017 | 27.15 | 27.30 | 26.12 | 26.35 | 771,887 | -0.90(-3.30%) |
Mar 29, 2017 | 27.50 | 27.81 | 27.25 | 27.25 | 272,119 | -0.25(-0.91%) |
Mar 28, 2017 | 27.70 | 28.20 | 27.15 | 27.50 | 393,100 | -0.20(-0.72%) |
Mar 27, 2017 | 28.65 | 28.65 | 25.95 | 27.70 | 1,173,490 | -2.00(-6.73%) |
Mar 24, 2017 | 30.30 | 30.56 | 29.30 | 29.70 | 499,566 | -0.35(-1.16%) |
Mar 23, 2017 | 28.35 | 30.60 | 28.30 | 30.05 | 999,932 | +1.60(+5.62%) |
Mar 22, 2017 | 28.20 | 28.70 | 27.85 | 28.45 | 257,538 | +0.35(+1.25%) |
Mar 21, 2017 | 28.10 | 29.05 | 28.05 | 28.10 | 648,372 | +0.05(+0.18%) |
Mar 20, 2017 | 27.85 | 28.25 | 27.60 | 28.05 | 204,898 | +0.15(+0.54%) |
Mar 17, 2017 | 28.40 | 28.40 | 27.65 | 27.90 | 258,722 | -0.35(-1.24%) |
Mar 16, 2017 | 28.10 | 28.40 | 28.00 | 28.25 | 234,390 | +0.25(+0.89%) |
Mar 15, 2017 | 27.65 | 28.15 | 27.45 | 28.00 | 343,521 | +0.45(+1.63%) |
Mar 14, 2017 | 27.30 | 27.85 | 27.14 | 27.55 | 355,888 | +0.30(+1.10%) |
Mar 13, 2017 | 27.35 | 27.50 | 26.85 | 27.25 | 467,608 | -0.25(-0.91%) |
Mar 10, 2017 | 28.45 | 28.75 | 26.90 | 27.50 | 863,140 | -1.25(-4.35%) |
Mar 09, 2017 | 28.50 | 28.85 | 28.15 | 28.75 | 338,502 | +0.15(+0.52%) |
Mar 08, 2017 | 28.60 | 29.10 | 28.45 | 28.60 | 272,505 | +0.00(+0.00%) |
Mar 07, 2017 | 28.30 | 29.11 | 28.00 | 28.60 | 392,435 | +0.05(+0.18%) |
Mar 06, 2017 | 28.75 | 28.75 | 27.83 | 28.55 | 493,705 | -0.25(-0.87%) |
Mar 03, 2017 | 29.00 | 29.60 | 28.40 | 28.80 | 432,233 | -0.30(-1.03%) |
Mar 02, 2017 | 29.10 | 29.35 | 28.70 | 29.10 | 671,696 | +0.10(+0.34%) |
Mar 01, 2017 | 28.90 | 29.84 | 28.65 | 29.00 | 885,836 | +0.75(+2.65%) |
Feb 28, 2017 | 29.25 | 29.30 | 28.20 | 28.25 | 693,872 | -0.65(-2.25%) |
Feb 27, 2017 | 27.05 | 29.25 | 27.00 | 28.90 | 1,017,004 | +1.75(+6.45%) |
Feb 24, 2017 | 26.25 | 27.50 | 26.20 | 27.15 | 498,207 | +0.55(+2.07%) |
Feb 23, 2017 | 26.95 | 27.12 | 25.95 | 26.60 | 728,709 | -0.55(-2.03%) |
Feb 22, 2017 | 27.40 | 27.65 | 26.85 | 27.15 | 881,280 | -0.60(-2.16%) |
Feb 21, 2017 | 28.20 | 28.40 | 27.05 | 27.75 | 901,329 | -0.05(-0.18%) |
Feb 17, 2017 | 27.80 | 27.80 | 27.80 | 0 | +1.57(+6.01%) | |
Feb 16, 2017 | 25.55 | 26.27 | 25.50 | 26.23 | 591,242 | +0.58(+2.24%) |
Feb 15, 2017 | 25.00 | 25.90 | 24.85 | 25.65 | 591,364 | +0.40(+1.58%) |
Feb 14, 2017 | 25.10 | 25.35 | 24.60 | 25.25 | 1,013,519 | +0.15(+0.60%) |
Feb 13, 2017 | 25.00 | 26.50 | 24.70 | 25.10 | 1,815,021 | +0.65(+2.66%) |
Feb 10, 2017 | 23.60 | 25.25 | 23.05 | 24.45 | 3,881,820 | +5.80(+31.10%) |
Feb 09, 2017 | 18.30 | 19.10 | 18.25 | 18.65 | 760,996 | +0.50(+2.75%) |
Feb 08, 2017 | 18.35 | 18.45 | 18.00 | 18.15 | 215,644 | -0.15(-0.82%) |
Feb 07, 2017 | 18.00 | 18.65 | 18.00 | 18.30 | 308,450 | +0.30(+1.67%) |
Feb 06, 2017 | 17.75 | 18.10 | 17.65 | 18.00 | 209,522 | +0.15(+0.84%) |
Feb 03, 2017 | 18.05 | 18.15 | 17.67 | 17.85 | 196,777 | -0.05(-0.28%) |
Feb 02, 2017 | 17.85 | 18.07 | 17.70 | 17.90 | 237,273 | +0.05(+0.28%) |
Feb 01, 2017 | 17.60 | 17.95 | 17.60 | 17.85 | 213,171 | +0.30(+1.71%) |
Jan 31, 2017 | 17.50 | 17.55 | 17.30 | 17.55 | 170,045 | +0.05(+0.29%) |
Jan 30, 2017 | 17.60 | 17.65 | 17.43 | 17.50 | 156,803 | -0.30(-1.69%) |
Jan 27, 2017 | 17.70 | 17.85 | 17.50 | 17.80 | 115,547 | +0.00(+0.00%) |
Jan 26, 2017 | 17.80 | 17.95 | 17.65 | 17.80 | 209,927 | -0.15(-0.84%) |
Jan 25, 2017 | 17.25 | 18.00 | 17.05 | 17.95 | 286,426 | +0.45(+2.57%) |
Jan 24, 2017 | 17.20 | 17.65 | 17.15 | 17.50 | 334,930 | +0.30(+1.74%) |
Jan 23, 2017 | 15.95 | 17.35 | 15.95 | 17.20 | 582,968 | +1.40(+8.86%) |
Jan 20, 2017 | 15.90 | 16.05 | 15.75 | 15.80 | 125,385 | -0.10(-0.63%) |
Jan 19, 2017 | 16.15 | 16.20 | 15.75 | 15.90 | 161,875 | -0.30(-1.85%) |
Jan 18, 2017 | 16.45 | 16.52 | 16.10 | 16.20 | 117,460 | -0.30(-1.82%) |
Jan 17, 2017 | 16.60 | 16.80 | 16.50 | 16.50 | 133,470 | -0.10(-0.60%) |
Jan 13, 2017 | 16.60 | 16.60 | 16.60 | 0 | +0.10(+0.61%) | |
Jan 12, 2017 | 16.70 | 16.70 | 16.30 | 16.50 | 197,851 | -0.15(-0.90%) |
Jan 11, 2017 | 16.45 | 16.68 | 16.25 | 16.65 | 144,255 | +0.30(+1.83%) |
Jan 10, 2017 | 16.30 | 16.50 | 16.25 | 16.35 | 89,232 | +0.10(+0.62%) |
Jan 09, 2017 | 15.95 | 16.50 | 15.95 | 16.25 | 170,532 | +0.25(+1.56%) |
Jan 06, 2017 | 16.35 | 16.35 | 16.00 | 16.00 | 134,058 | -0.35(-2.14%) |
Jan 05, 2017 | 16.30 | 16.60 | 16.18 | 16.35 | 127,373 | +0.05(+0.31%) |
Jan 04, 2017 | 15.70 | 16.40 | 15.65 | 16.30 | 199,493 | +0.50(+3.16%) |