Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.96 | 23.13 | 22.91 | 23.08 | 140,372 | +0.13(+0.57%) |
Mar 30, 2017 | 22.58 | 23.07 | 22.58 | 22.95 | 160,990 | +0.40(+1.79%) |
Mar 29, 2017 | 22.14 | 22.57 | 22.05 | 22.54 | 214,608 | +0.25(+1.14%) |
Mar 28, 2017 | 22.04 | 22.33 | 21.88 | 22.29 | 130,842 | +0.32(+1.45%) |
Mar 27, 2017 | 21.93 | 22.16 | 21.80 | 21.97 | 223,539 | -0.24(-1.10%) |
Mar 24, 2017 | 22.28 | 22.66 | 21.96 | 22.21 | 430,689 | -0.70(-3.07%) |
Mar 23, 2017 | 23.29 | 23.33 | 22.82 | 22.92 | 187,639 | -0.33(-1.41%) |
Mar 22, 2017 | 23.47 | 23.57 | 23.13 | 23.25 | 271,579 | -0.14(-0.60%) |
Mar 21, 2017 | 23.56 | 23.74 | 23.24 | 23.39 | 287,496 | -0.80(-3.30%) |
Mar 20, 2017 | 24.60 | 24.60 | 24.18 | 24.19 | 98,934 | -0.41(-1.68%) |
Mar 17, 2017 | 24.72 | 25.02 | 24.56 | 24.60 | 116,008 | -0.15(-0.61%) |
Mar 16, 2017 | 24.36 | 24.90 | 24.34 | 24.75 | 116,882 | +0.33(+1.35%) |
Mar 15, 2017 | 24.61 | 24.69 | 24.34 | 24.42 | 197,333 | -0.02(-0.08%) |
Mar 14, 2017 | 24.52 | 24.54 | 24.12 | 24.44 | 79,164 | -0.17(-0.69%) |
Mar 13, 2017 | 24.78 | 24.96 | 24.52 | 24.61 | 81,137 | -0.18(-0.72%) |
Mar 10, 2017 | 25.55 | 25.73 | 24.46 | 24.79 | 164,907 | +0.10(+0.42%) |
Mar 09, 2017 | 25.02 | 25.30 | 24.62 | 24.68 | 50,150 | -0.37(-1.46%) |
Mar 08, 2017 | 25.08 | 25.35 | 24.78 | 25.05 | 81,715 | +0.02(+0.08%) |
Mar 07, 2017 | 25.01 | 25.26 | 24.98 | 25.03 | 73,174 | -0.06(-0.22%) |
Mar 06, 2017 | 25.48 | 25.73 | 24.90 | 25.09 | 100,175 | -0.58(-2.27%) |
Mar 03, 2017 | 25.56 | 25.89 | 25.45 | 25.67 | 92,138 | +0.19(+0.74%) |
Mar 02, 2017 | 25.91 | 25.91 | 25.29 | 25.48 | 144,814 | -0.40(-1.56%) |
Mar 01, 2017 | 25.73 | 26.36 | 25.69 | 25.89 | 188,859 | +0.21(+0.80%) |
Feb 28, 2017 | 25.56 | 25.76 | 25.43 | 25.68 | 115,147 | -0.06(-0.22%) |
Feb 27, 2017 | 25.41 | 25.86 | 25.33 | 25.74 | 138,757 | +0.23(+0.88%) |
Feb 24, 2017 | 25.70 | 25.95 | 25.34 | 25.51 | 126,917 | -0.38(-1.49%) |
Feb 23, 2017 | 26.39 | 26.77 | 25.65 | 25.90 | 74,380 | -0.33(-1.25%) |
Feb 22, 2017 | 25.97 | 26.40 | 25.95 | 26.22 | 124,364 | +0.27(+1.05%) |
Feb 21, 2017 | 25.83 | 26.26 | 25.83 | 25.95 | 117,950 | +0.12(+0.47%) |
Feb 17, 2017 | 25.83 | 25.83 | 25.83 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 25.29 | 25.89 | 25.27 | 25.82 | 169,000 | +0.61(+2.42%) |
Feb 15, 2017 | 24.67 | 25.49 | 24.58 | 25.21 | 144,851 | +0.52(+2.09%) |
Feb 14, 2017 | 24.57 | 24.75 | 24.48 | 24.69 | 241,462 | +0.05(+0.19%) |
Feb 13, 2017 | 24.62 | 24.96 | 24.06 | 24.65 | 122,676 | +0.11(+0.46%) |
Feb 10, 2017 | 23.61 | 24.67 | 23.60 | 24.53 | 142,521 | +0.95(+4.02%) |
Feb 09, 2017 | 23.47 | 23.71 | 23.42 | 23.59 | 141,334 | +0.22(+0.92%) |
Feb 08, 2017 | 23.94 | 24.11 | 23.33 | 23.37 | 163,917 | -0.69(-2.85%) |
Feb 07, 2017 | 24.41 | 24.62 | 23.95 | 24.05 | 157,108 | -0.20(-0.81%) |
Feb 06, 2017 | 24.41 | 24.41 | 24.21 | 24.25 | 79,035 | -0.16(-0.65%) |
Feb 03, 2017 | 24.41 | 24.41 | 24.29 | 24.41 | 79,044 | +0.18(+0.74%) |
Feb 02, 2017 | 24.34 | 24.48 | 24.06 | 24.23 | 74,507 | -0.06(-0.23%) |
Feb 01, 2017 | 24.31 | 24.62 | 24.14 | 24.29 | 100,690 | +0.09(+0.39%) |
Jan 31, 2017 | 24.01 | 24.32 | 23.91 | 24.20 | 98,191 | +0.21(+0.86%) |
Jan 30, 2017 | 23.74 | 24.29 | 23.57 | 23.99 | 128,012 | +0.23(+0.99%) |
Jan 27, 2017 | 23.95 | 23.95 | 23.52 | 23.75 | 70,493 | -0.11(-0.47%) |
Jan 26, 2017 | 24.03 | 24.23 | 23.72 | 23.87 | 132,069 | -0.13(-0.55%) |
Jan 25, 2017 | 23.89 | 24.22 | 23.85 | 24.00 | 96,336 | +0.29(+1.23%) |
Jan 24, 2017 | 23.65 | 23.84 | 23.37 | 23.71 | 81,518 | +0.09(+0.40%) |
Jan 23, 2017 | 23.82 | 24.16 | 23.31 | 23.61 | 124,609 | -0.16(-0.67%) |
Jan 20, 2017 | 23.95 | 24.23 | 23.62 | 23.77 | 101,006 | -0.20(-0.82%) |
Jan 19, 2017 | 24.00 | 24.12 | 23.84 | 23.97 | 189,537 | -0.07(-0.27%) |
Jan 18, 2017 | 24.19 | 24.30 | 23.97 | 24.04 | 216,301 | -0.12(-0.51%) |
Jan 17, 2017 | 24.18 | 24.30 | 23.82 | 24.16 | 233,777 | -0.03(-0.12%) |
Jan 13, 2017 | 24.19 | 24.19 | 24.19 | 0 | +0.47(+1.98%) | |
Jan 12, 2017 | 23.26 | 23.75 | 22.84 | 23.72 | 200,382 | +0.42(+1.81%) |
Jan 11, 2017 | 23.48 | 23.57 | 23.16 | 23.29 | 68,385 | -0.22(-0.92%) |
Jan 10, 2017 | 23.56 | 23.94 | 23.45 | 23.51 | 115,596 | -0.04(-0.16%) |
Jan 09, 2017 | 23.73 | 23.90 | 23.09 | 23.55 | 142,237 | -0.22(-0.91%) |
Jan 06, 2017 | 24.68 | 24.71 | 23.70 | 23.76 | 173,673 | -0.93(-3.76%) |
Jan 05, 2017 | 25.08 | 25.33 | 24.56 | 24.69 | 205,531 | -0.48(-1.90%) |
Jan 04, 2017 | 24.96 | 25.53 | 24.96 | 25.17 | 115,056 | +0.33(+1.32%) |