Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.20 | 25.80 | 25.00 | 25.60 | 107,577 | +0.40(+1.59%) |
Mar 30, 2017 | 25.80 | 26.00 | 25.20 | 25.20 | 98,738 | -0.40(-1.56%) |
Mar 29, 2017 | 26.00 | 26.20 | 25.30 | 25.60 | 193,820 | -0.20(-0.78%) |
Mar 28, 2017 | 26.00 | 26.60 | 25.60 | 25.80 | 129,355 | -0.20(-0.77%) |
Mar 27, 2017 | 24.80 | 26.00 | 24.60 | 26.00 | 191,623 | +0.80(+3.17%) |
Mar 24, 2017 | 25.60 | 25.80 | 25.00 | 25.20 | 106,808 | -0.20(-0.79%) |
Mar 23, 2017 | 25.20 | 26.00 | 24.80 | 25.40 | 206,813 | +0.60(+2.42%) |
Mar 22, 2017 | 24.40 | 25.60 | 24.40 | 24.80 | 275,170 | +0.40(+1.64%) |
Mar 21, 2017 | 26.60 | 27.00 | 24.40 | 24.40 | 466,660 | -2.00(-7.58%) |
Mar 20, 2017 | 26.80 | 27.00 | 26.40 | 26.40 | 150,216 | -0.40(-1.49%) |
Mar 17, 2017 | 27.00 | 27.60 | 26.60 | 26.80 | 872,767 | -0.80(-2.90%) |
Mar 16, 2017 | 28.00 | 28.00 | 27.60 | 27.60 | 129,342 | -0.20(-0.72%) |
Mar 15, 2017 | 28.00 | 28.20 | 27.40 | 27.80 | 289,837 | +0.20(+0.72%) |
Mar 14, 2017 | 28.60 | 29.00 | 27.60 | 27.60 | 287,888 | -1.20(-4.17%) |
Mar 13, 2017 | 29.00 | 29.10 | 28.20 | 28.80 | 153,181 | -0.40(-1.37%) |
Mar 10, 2017 | 29.40 | 29.60 | 28.80 | 29.20 | 177,007 | +0.00(+0.00%) |
Mar 09, 2017 | 29.00 | 29.60 | 29.00 | 29.20 | 168,517 | +0.20(+0.69%) |
Mar 08, 2017 | 28.40 | 30.00 | 28.40 | 29.00 | 284,365 | +0.60(+2.11%) |
Mar 07, 2017 | 29.20 | 29.60 | 28.40 | 28.40 | 208,770 | -1.00(-3.40%) |
Mar 06, 2017 | 30.00 | 31.00 | 28.80 | 29.40 | 319,254 | +0.00(+0.00%) |
Mar 03, 2017 | 28.60 | 29.60 | 28.60 | 29.40 | 171,525 | +0.80(+2.80%) |
Mar 02, 2017 | 30.40 | 30.60 | 28.60 | 28.60 | 286,072 | -1.40(-4.67%) |
Mar 01, 2017 | 30.60 | 30.80 | 29.20 | 30.00 | 351,476 | -0.20(-0.66%) |
Feb 28, 2017 | 30.00 | 31.60 | 29.10 | 30.20 | 536,428 | -2.40(-7.36%) |
Feb 27, 2017 | 28.20 | 32.60 | 28.00 | 32.60 | 489,024 | +5.00(+18.12%) |
Feb 24, 2017 | 28.00 | 29.40 | 27.60 | 27.60 | 291,053 | +0.00(+0.00%) |
Feb 23, 2017 | 28.80 | 29.20 | 27.40 | 27.60 | 180,673 | -1.00(-3.50%) |
Feb 22, 2017 | 29.60 | 30.80 | 28.60 | 28.60 | 228,177 | -0.40(-1.38%) |
Feb 21, 2017 | 30.80 | 31.00 | 29.00 | 29.00 | 239,231 | -1.20(-3.97%) |
Feb 17, 2017 | 30.20 | 30.20 | 30.20 | 0 | -1.00(-3.21%) | |
Feb 16, 2017 | 33.60 | 35.60 | 29.60 | 31.20 | 1,067,750 | -1.20(-3.70%) |
Feb 15, 2017 | 28.40 | 34.60 | 28.20 | 32.40 | 1,569,048 | +4.00(+14.08%) |
Feb 14, 2017 | 27.40 | 28.40 | 27.20 | 28.40 | 252,536 | +1.00(+3.65%) |
Feb 13, 2017 | 27.60 | 28.40 | 26.80 | 27.40 | 265,753 | +0.60(+2.24%) |
Feb 10, 2017 | 26.60 | 27.40 | 26.20 | 26.80 | 301,734 | +0.40(+1.52%) |
Feb 09, 2017 | 25.80 | 26.60 | 25.80 | 26.40 | 145,649 | +0.20(+0.76%) |
Feb 08, 2017 | 25.80 | 26.60 | 25.60 | 26.20 | 174,301 | +0.00(+0.00%) |
Feb 07, 2017 | 26.60 | 26.80 | 25.80 | 26.20 | 157,187 | -0.40(-1.50%) |
Feb 06, 2017 | 26.60 | 27.00 | 26.00 | 26.60 | 135,371 | +0.00(+0.00%) |
Feb 03, 2017 | 26.00 | 26.60 | 25.60 | 26.60 | 158,982 | +1.00(+3.91%) |
Feb 02, 2017 | 26.20 | 26.60 | 25.60 | 25.60 | 189,692 | -0.40(-1.54%) |
Feb 01, 2017 | 26.00 | 26.40 | 25.80 | 26.00 | 166,503 | -0.20(-0.76%) |
Jan 31, 2017 | 25.80 | 26.60 | 25.00 | 26.20 | 358,688 | +0.60(+2.34%) |
Jan 30, 2017 | 26.40 | 26.60 | 25.40 | 25.60 | 225,184 | -1.00(-3.76%) |
Jan 27, 2017 | 27.00 | 27.00 | 26.00 | 26.60 | 184,152 | +0.20(+0.76%) |
Jan 26, 2017 | 27.40 | 27.40 | 26.00 | 26.40 | 183,986 | -0.80(-2.94%) |
Jan 25, 2017 | 26.80 | 27.40 | 26.40 | 27.20 | 272,302 | +0.20(+0.74%) |
Jan 24, 2017 | 27.40 | 27.40 | 26.20 | 27.00 | 295,025 | +0.00(+0.00%) |
Jan 23, 2017 | 27.00 | 27.80 | 26.60 | 27.00 | 264,817 | +0.00(+0.00%) |
Jan 20, 2017 | 27.60 | 28.00 | 26.80 | 27.00 | 212,324 | -0.40(-1.46%) |
Jan 19, 2017 | 28.20 | 28.40 | 27.00 | 27.40 | 190,840 | -1.00(-3.52%) |
Jan 18, 2017 | 28.20 | 28.80 | 27.20 | 28.40 | 255,600 | +1.00(+3.65%) |
Jan 17, 2017 | 28.60 | 29.20 | 27.40 | 27.40 | 242,477 | -1.20(-4.20%) |
Jan 13, 2017 | 28.60 | 28.60 | 28.60 | 0 | -0.40(-1.38%) | |
Jan 12, 2017 | 27.00 | 29.20 | 26.20 | 29.00 | 497,720 | +2.00(+7.41%) |
Jan 11, 2017 | 29.00 | 29.40 | 27.00 | 27.00 | 518,105 | -1.60(-5.59%) |
Jan 10, 2017 | 28.60 | 29.40 | 28.00 | 28.60 | 388,533 | +0.20(+0.70%) |
Jan 09, 2017 | 27.80 | 29.00 | 27.20 | 28.40 | 393,393 | +1.00(+3.65%) |
Jan 06, 2017 | 26.40 | 27.80 | 26.40 | 27.40 | 309,008 | +1.00(+3.79%) |
Jan 05, 2017 | 26.80 | 26.80 | 26.00 | 26.40 | 263,591 | +0.20(+0.76%) |
Jan 04, 2017 | 25.60 | 26.40 | 25.40 | 26.20 | 323,798 | +0.80(+3.15%) |