Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.55 | 24.55 | 23.38 | 23.48 | 62,835 | -0.97(-3.97%) |
Mar 30, 2017 | 23.62 | 24.52 | 23.55 | 24.45 | 36,007 | +0.76(+3.22%) |
Mar 29, 2017 | 23.59 | 23.86 | 23.38 | 23.69 | 41,427 | -0.14(-0.58%) |
Mar 28, 2017 | 23.20 | 23.86 | 23.20 | 23.83 | 28,605 | +0.45(+1.93%) |
Mar 27, 2017 | 22.89 | 23.38 | 22.69 | 23.38 | 20,920 | +0.07(+0.30%) |
Mar 24, 2017 | 23.52 | 23.58 | 23.24 | 23.31 | 15,716 | -0.07(-0.30%) |
Mar 23, 2017 | 23.10 | 23.55 | 23.07 | 23.38 | 32,184 | +0.45(+1.96%) |
Mar 22, 2017 | 23.07 | 23.31 | 22.79 | 22.93 | 72,886 | -0.28(-1.19%) |
Mar 21, 2017 | 24.49 | 24.55 | 23.17 | 23.20 | 52,649 | -1.18(-4.83%) |
Mar 20, 2017 | 24.55 | 24.62 | 24.24 | 24.38 | 23,092 | -0.38(-1.54%) |
Mar 17, 2017 | 24.28 | 24.80 | 24.14 | 24.76 | 125,512 | +0.42(+1.71%) |
Mar 16, 2017 | 24.31 | 24.45 | 24.21 | 24.35 | 20,455 | +0.28(+1.15%) |
Mar 15, 2017 | 24.10 | 24.24 | 23.90 | 24.07 | 28,814 | +0.21(+0.87%) |
Mar 14, 2017 | 23.55 | 23.93 | 23.55 | 23.86 | 27,957 | +0.17(+0.73%) |
Mar 13, 2017 | 23.52 | 23.83 | 23.39 | 23.69 | 24,960 | +0.21(+0.88%) |
Mar 10, 2017 | 23.79 | 23.86 | 23.34 | 23.48 | 33,053 | +0.03(+0.15%) |
Mar 09, 2017 | 23.52 | 23.86 | 23.38 | 23.45 | 39,056 | -0.03(-0.15%) |
Mar 08, 2017 | 24.07 | 24.13 | 23.45 | 23.48 | 31,097 | -0.38(-1.60%) |
Mar 07, 2017 | 23.93 | 24.03 | 23.69 | 23.86 | 26,975 | -0.07(-0.29%) |
Mar 06, 2017 | 23.83 | 24.04 | 23.72 | 23.93 | 13,621 | -0.14(-0.58%) |
Mar 03, 2017 | 24.07 | 24.07 | 23.69 | 24.07 | 37,215 | +0.21(+0.87%) |
Mar 02, 2017 | 24.73 | 24.73 | 23.79 | 23.86 | 32,310 | -0.66(-2.68%) |
Mar 01, 2017 | 24.69 | 24.83 | 24.35 | 24.52 | 41,230 | +0.35(+1.43%) |
Feb 28, 2017 | 24.59 | 24.62 | 24.14 | 24.17 | 39,524 | -0.48(-1.97%) |
Feb 27, 2017 | 24.69 | 24.83 | 24.49 | 24.66 | 26,724 | +0.10(+0.42%) |
Feb 24, 2017 | 24.35 | 24.62 | 24.31 | 24.55 | 26,428 | +0.00(+0.00%) |
Feb 23, 2017 | 24.83 | 24.86 | 24.35 | 24.55 | 30,173 | -0.17(-0.70%) |
Feb 22, 2017 | 24.45 | 24.83 | 24.45 | 24.73 | 11,828 | +0.03(+0.14%) |
Feb 21, 2017 | 24.76 | 25.02 | 24.38 | 24.69 | 23,273 | +0.07(+0.28%) |
Feb 17, 2017 | 24.62 | 24.62 | 24.62 | 0 | +0.03(+0.14%) | |
Feb 16, 2017 | 24.66 | 24.83 | 24.55 | 24.59 | 23,762 | +0.03(+0.14%) |
Feb 15, 2017 | 24.42 | 24.62 | 24.35 | 24.55 | 10,825 | +0.07(+0.28%) |
Feb 14, 2017 | 23.99 | 24.49 | 23.87 | 24.49 | 30,252 | +0.48(+2.01%) |
Feb 13, 2017 | 23.83 | 24.25 | 23.83 | 24.00 | 35,769 | +0.45(+1.90%) |
Feb 10, 2017 | 23.45 | 23.87 | 23.42 | 23.56 | 42,732 | +0.00(+0.00%) |
Feb 09, 2017 | 23.73 | 23.76 | 23.49 | 23.56 | 41,741 | +0.03(+0.15%) |
Feb 08, 2017 | 24.07 | 24.21 | 23.52 | 23.52 | 47,616 | -0.83(-3.39%) |
Feb 07, 2017 | 24.35 | 24.59 | 24.18 | 24.35 | 80,959 | +0.07(+0.28%) |
Feb 06, 2017 | 23.59 | 24.62 | 23.59 | 24.28 | 106,222 | +0.41(+1.73%) |
Feb 03, 2017 | 23.80 | 24.00 | 23.42 | 23.87 | 53,468 | +0.41(+1.76%) |
Feb 02, 2017 | 24.04 | 24.66 | 23.32 | 23.45 | 45,048 | -0.58(-2.43%) |
Feb 01, 2017 | 24.52 | 24.62 | 24.04 | 24.04 | 21,953 | -0.24(-0.99%) |
Jan 31, 2017 | 24.11 | 24.42 | 23.76 | 24.28 | 36,488 | +0.03(+0.14%) |
Jan 30, 2017 | 24.90 | 24.90 | 23.94 | 24.25 | 71,313 | -0.96(-3.82%) |
Jan 27, 2017 | 25.31 | 25.45 | 25.00 | 25.21 | 12,059 | -0.17(-0.68%) |
Jan 26, 2017 | 25.72 | 25.72 | 25.31 | 25.38 | 16,918 | -0.21(-0.81%) |
Jan 25, 2017 | 25.62 | 25.79 | 25.45 | 25.59 | 29,013 | +0.28(+1.09%) |
Jan 24, 2017 | 25.00 | 25.55 | 24.59 | 25.31 | 28,961 | +0.34(+1.38%) |
Jan 23, 2017 | 25.07 | 25.86 | 24.80 | 24.97 | 37,331 | -0.48(-1.89%) |
Jan 20, 2017 | 25.00 | 25.76 | 25.00 | 25.45 | 38,744 | +0.34(+1.37%) |
Jan 19, 2017 | 25.48 | 25.48 | 24.97 | 25.11 | 30,726 | -0.38(-1.48%) |
Jan 18, 2017 | 25.79 | 25.93 | 25.17 | 25.48 | 50,793 | -0.31(-1.20%) |
Jan 17, 2017 | 26.34 | 26.34 | 25.69 | 25.79 | 27,183 | -0.89(-3.35%) |
Jan 13, 2017 | 26.69 | 26.69 | 26.69 | 0 | +0.34(+1.31%) | |
Jan 12, 2017 | 26.52 | 26.52 | 25.79 | 26.34 | 23,955 | -0.31(-1.16%) |
Jan 11, 2017 | 26.72 | 26.82 | 26.24 | 26.65 | 25,088 | -0.03(-0.13%) |
Jan 10, 2017 | 26.41 | 26.82 | 26.34 | 26.69 | 34,836 | +0.28(+1.04%) |
Jan 09, 2017 | 26.45 | 26.89 | 26.27 | 26.41 | 40,487 | -0.31(-1.16%) |
Jan 06, 2017 | 27.20 | 27.20 | 25.35 | 26.72 | 82,887 | -0.34(-1.27%) |
Jan 05, 2017 | 27.99 | 27.99 | 26.93 | 27.07 | 38,839 | -0.96(-3.44%) |
Jan 04, 2017 | 28.13 | 28.13 | 27.65 | 28.03 | 23,157 | +0.14(+0.49%) |