Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.95 | 25.70 | 24.80 | 25.40 | 294,538 | +0.41(+1.64%) |
Mar 30, 2017 | 24.45 | 25.40 | 24.31 | 24.99 | 399,920 | +0.42(+1.71%) |
Mar 29, 2017 | 24.58 | 24.77 | 24.19 | 24.57 | 292,526 | +0.08(+0.33%) |
Mar 28, 2017 | 24.10 | 24.60 | 23.79 | 24.49 | 433,557 | +0.49(+2.04%) |
Mar 27, 2017 | 23.72 | 24.36 | 23.28 | 24.00 | 251,318 | +0.12(+0.50%) |
Mar 24, 2017 | 23.91 | 24.10 | 23.20 | 23.88 | 247,183 | +0.11(+0.46%) |
Mar 23, 2017 | 23.64 | 24.21 | 23.41 | 23.77 | 301,694 | +0.08(+0.34%) |
Mar 22, 2017 | 23.30 | 23.94 | 22.50 | 23.69 | 383,055 | +0.33(+1.41%) |
Mar 21, 2017 | 23.94 | 23.94 | 23.16 | 23.36 | 418,196 | -0.41(-1.72%) |
Mar 20, 2017 | 24.06 | 24.22 | 23.65 | 23.77 | 414,047 | -0.19(-0.79%) |
Mar 17, 2017 | 23.85 | 24.25 | 23.45 | 23.96 | 406,948 | +0.26(+1.10%) |
Mar 16, 2017 | 24.21 | 24.35 | 23.54 | 23.70 | 450,628 | -0.39(-1.62%) |
Mar 15, 2017 | 24.00 | 24.23 | 23.17 | 24.09 | 659,194 | +0.20(+0.84%) |
Mar 14, 2017 | 26.49 | 26.49 | 23.36 | 23.89 | 2,608,072 | -3.17(-11.71%) |
Mar 13, 2017 | 26.20 | 27.10 | 25.62 | 27.06 | 417,616 | +0.86(+3.28%) |
Mar 10, 2017 | 26.94 | 27.11 | 26.00 | 26.20 | 340,836 | -0.59(-2.20%) |
Mar 09, 2017 | 26.91 | 27.00 | 26.53 | 26.79 | 111,154 | -0.12(-0.45%) |
Mar 08, 2017 | 26.67 | 27.29 | 26.67 | 26.91 | 109,537 | +0.17(+0.64%) |
Mar 07, 2017 | 26.51 | 26.96 | 26.40 | 26.74 | 248,420 | +0.15(+0.56%) |
Mar 06, 2017 | 26.54 | 26.94 | 26.21 | 26.59 | 209,882 | -0.01(-0.04%) |
Mar 03, 2017 | 27.14 | 27.23 | 26.36 | 26.60 | 568,563 | -0.44(-1.63%) |
Mar 02, 2017 | 27.04 | 27.27 | 26.80 | 27.04 | 114,300 | -0.08(-0.29%) |
Mar 01, 2017 | 26.59 | 27.13 | 26.40 | 27.12 | 155,726 | +0.67(+2.53%) |
Feb 28, 2017 | 26.24 | 26.47 | 25.85 | 26.45 | 163,193 | +0.22(+0.84%) |
Feb 27, 2017 | 26.40 | 26.59 | 26.00 | 26.23 | 97,943 | -0.15(-0.57%) |
Feb 24, 2017 | 26.84 | 26.91 | 26.03 | 26.38 | 181,604 | -0.74(-2.73%) |
Feb 23, 2017 | 28.32 | 28.45 | 26.95 | 27.12 | 214,198 | -1.05(-3.73%) |
Feb 22, 2017 | 29.00 | 29.10 | 28.05 | 28.17 | 194,633 | -0.89(-3.06%) |
Feb 21, 2017 | 27.37 | 29.25 | 27.11 | 29.06 | 319,804 | +1.90(+7.00%) |
Feb 17, 2017 | 27.16 | 27.16 | 27.16 | 0 | +1.14(+4.38%) | |
Feb 16, 2017 | 26.21 | 26.36 | 25.83 | 26.02 | 92,457 | -0.20(-0.76%) |
Feb 15, 2017 | 25.98 | 26.57 | 25.85 | 26.22 | 143,812 | +0.30(+1.16%) |
Feb 14, 2017 | 25.97 | 26.18 | 25.83 | 25.92 | 92,532 | -0.04(-0.15%) |
Feb 13, 2017 | 26.25 | 26.75 | 25.90 | 25.96 | 178,777 | -0.29(-1.10%) |
Feb 10, 2017 | 25.94 | 26.80 | 25.78 | 26.25 | 228,552 | +0.25(+0.96%) |
Feb 09, 2017 | 25.72 | 26.22 | 25.65 | 26.00 | 95,637 | +0.24(+0.93%) |
Feb 08, 2017 | 25.98 | 25.99 | 25.68 | 25.76 | 71,573 | -0.24(-0.92%) |
Feb 07, 2017 | 26.16 | 26.41 | 25.83 | 26.00 | 105,708 | -0.03(-0.12%) |
Feb 06, 2017 | 26.04 | 26.13 | 25.74 | 26.03 | 110,800 | +0.01(+0.04%) |
Feb 03, 2017 | 25.75 | 26.12 | 25.66 | 26.02 | 132,031 | +0.35(+1.36%) |
Feb 02, 2017 | 25.53 | 25.96 | 25.17 | 25.67 | 192,820 | +0.12(+0.47%) |
Feb 01, 2017 | 26.17 | 26.40 | 25.48 | 25.55 | 101,954 | -0.44(-1.69%) |
Jan 31, 2017 | 26.06 | 26.30 | 25.70 | 25.99 | 232,487 | -0.25(-0.95%) |
Jan 30, 2017 | 26.34 | 26.34 | 25.85 | 26.24 | 264,620 | -0.13(-0.49%) |
Jan 27, 2017 | 25.92 | 26.55 | 25.77 | 26.37 | 173,901 | +0.53(+2.05%) |
Jan 26, 2017 | 26.48 | 26.75 | 25.69 | 25.84 | 169,443 | -0.48(-1.82%) |
Jan 25, 2017 | 25.29 | 26.42 | 25.29 | 26.32 | 181,803 | +1.35(+5.41%) |
Jan 24, 2017 | 25.04 | 25.16 | 24.85 | 24.97 | 100,081 | -0.03(-0.12%) |
Jan 23, 2017 | 25.06 | 25.40 | 24.74 | 25.00 | 280,596 | -0.11(-0.44%) |
Jan 20, 2017 | 25.34 | 26.10 | 25.03 | 25.11 | 287,616 | -0.22(-0.87%) |
Jan 19, 2017 | 25.33 | 25.64 | 24.93 | 25.33 | 215,349 | +0.17(+0.68%) |
Jan 18, 2017 | 24.98 | 25.28 | 24.73 | 25.16 | 96,985 | +0.16(+0.64%) |
Jan 17, 2017 | 25.40 | 25.88 | 24.46 | 25.00 | 301,574 | -0.45(-1.77%) |
Jan 13, 2017 | 25.45 | 25.45 | 25.45 | 0 | +0.59(+2.37%) | |
Jan 12, 2017 | 25.49 | 25.49 | 24.81 | 24.86 | 204,826 | -0.68(-2.66%) |
Jan 11, 2017 | 24.86 | 25.60 | 24.57 | 25.54 | 181,855 | +0.74(+2.98%) |
Jan 10, 2017 | 23.91 | 25.20 | 23.80 | 24.80 | 343,842 | +0.89(+3.72%) |
Jan 09, 2017 | 24.06 | 24.35 | 23.52 | 23.91 | 255,343 | -0.22(-0.91%) |
Jan 06, 2017 | 24.18 | 24.83 | 23.92 | 24.13 | 192,581 | +0.05(+0.21%) |
Jan 05, 2017 | 24.62 | 24.84 | 24.05 | 24.08 | 494,874 | -0.43(-1.75%) |
Jan 04, 2017 | 24.75 | 25.03 | 23.90 | 24.51 | 281,852 | -0.11(-0.45%) |