Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.15 | 27.25 | 26.89 | 27.04 | 44,737 | -0.09(-0.34%) |
Mar 30, 2017 | 27.25 | 27.55 | 27.05 | 27.14 | 45,117 | -0.02(-0.07%) |
Mar 29, 2017 | 26.71 | 27.41 | 26.55 | 27.15 | 180,951 | +0.42(+1.58%) |
Mar 28, 2017 | 26.81 | 26.86 | 26.64 | 26.73 | 47,881 | -0.05(-0.20%) |
Mar 27, 2017 | 25.97 | 27.01 | 25.97 | 26.79 | 32,121 | +0.38(+1.42%) |
Mar 24, 2017 | 26.78 | 26.95 | 26.34 | 26.41 | 24,519 | -0.18(-0.69%) |
Mar 23, 2017 | 26.30 | 27.01 | 26.16 | 26.60 | 41,404 | +0.51(+1.97%) |
Mar 22, 2017 | 26.51 | 26.63 | 25.80 | 26.08 | 28,381 | -0.49(-1.86%) |
Mar 21, 2017 | 26.63 | 26.89 | 26.54 | 26.58 | 62,130 | +0.04(+0.14%) |
Mar 20, 2017 | 26.53 | 26.60 | 26.26 | 26.54 | 112,367 | -0.01(-0.03%) |
Mar 17, 2017 | 26.16 | 26.77 | 26.08 | 26.55 | 110,818 | +0.39(+1.51%) |
Mar 16, 2017 | 26.17 | 26.59 | 26.03 | 26.16 | 47,226 | +0.01(+0.04%) |
Mar 15, 2017 | 25.73 | 26.31 | 25.61 | 26.15 | 54,178 | +0.56(+2.18%) |
Mar 14, 2017 | 25.68 | 25.91 | 25.27 | 25.59 | 38,613 | +0.18(+0.72%) |
Mar 13, 2017 | 25.16 | 25.64 | 25.11 | 25.41 | 33,877 | +0.18(+0.73%) |
Mar 10, 2017 | 25.66 | 25.73 | 25.09 | 25.22 | 94,489 | -0.21(-0.83%) |
Mar 09, 2017 | 25.41 | 25.67 | 25.36 | 25.43 | 49,905 | +0.01(+0.04%) |
Mar 08, 2017 | 25.13 | 25.62 | 25.09 | 25.42 | 48,333 | +0.24(+0.95%) |
Mar 07, 2017 | 24.81 | 25.25 | 24.66 | 25.19 | 26,380 | +0.34(+1.36%) |
Mar 06, 2017 | 25.34 | 25.34 | 24.85 | 24.85 | 34,272 | -0.60(-2.37%) |
Mar 03, 2017 | 26.17 | 26.17 | 25.30 | 25.45 | 83,315 | -0.81(-3.10%) |
Mar 02, 2017 | 24.58 | 26.33 | 24.43 | 26.27 | 232,521 | +1.61(+6.54%) |
Mar 01, 2017 | 23.75 | 24.71 | 23.50 | 24.65 | 65,218 | +1.33(+5.69%) |
Feb 28, 2017 | 24.00 | 24.00 | 23.31 | 23.33 | 68,753 | -0.59(-2.45%) |
Feb 27, 2017 | 24.40 | 24.40 | 23.71 | 23.91 | 44,867 | -0.49(-1.99%) |
Feb 24, 2017 | 23.60 | 24.54 | 23.39 | 24.40 | 50,215 | +0.98(+4.18%) |
Feb 23, 2017 | 21.97 | 23.47 | 21.84 | 23.42 | 79,683 | +1.46(+6.67%) |
Feb 22, 2017 | 21.97 | 22.28 | 21.80 | 21.95 | 19,353 | -0.20(-0.91%) |
Feb 21, 2017 | 22.07 | 22.17 | 21.58 | 22.16 | 44,270 | +0.28(+1.30%) |
Feb 17, 2017 | 21.87 | 21.87 | 21.87 | 0 | +0.09(+0.42%) | |
Feb 16, 2017 | 21.91 | 22.09 | 21.72 | 21.78 | 36,183 | -0.22(-1.00%) |
Feb 15, 2017 | 21.58 | 22.16 | 21.56 | 22.00 | 51,909 | +0.32(+1.48%) |
Feb 14, 2017 | 21.77 | 21.81 | 21.43 | 21.68 | 27,609 | -0.17(-0.80%) |
Feb 13, 2017 | 21.88 | 21.96 | 21.77 | 21.85 | 15,419 | +0.09(+0.42%) |
Feb 10, 2017 | 21.70 | 21.94 | 21.64 | 21.76 | 25,647 | +0.19(+0.89%) |
Feb 09, 2017 | 21.43 | 21.65 | 21.35 | 21.57 | 30,928 | +0.05(+0.26%) |
Feb 08, 2017 | 21.46 | 21.62 | 21.32 | 21.51 | 35,785 | -0.04(-0.17%) |
Feb 07, 2017 | 21.53 | 21.62 | 21.41 | 21.55 | 18,897 | +0.00(+0.00%) |
Feb 06, 2017 | 21.48 | 21.62 | 21.44 | 21.55 | 37,183 | -0.05(-0.21%) |
Feb 03, 2017 | 21.62 | 21.70 | 21.49 | 21.60 | 18,182 | +0.05(+0.21%) |
Feb 02, 2017 | 21.45 | 21.62 | 21.33 | 21.55 | 49,554 | +0.00(+0.00%) |
Feb 01, 2017 | 21.88 | 21.97 | 21.47 | 21.55 | 31,681 | -0.20(-0.93%) |
Jan 31, 2017 | 21.46 | 22.03 | 21.46 | 21.75 | 41,884 | +0.21(+0.98%) |
Jan 30, 2017 | 22.03 | 22.03 | 21.52 | 21.54 | 26,183 | -0.50(-2.28%) |
Jan 27, 2017 | 21.96 | 22.25 | 21.62 | 22.05 | 108,667 | -0.01(-0.04%) |
Jan 26, 2017 | 21.94 | 22.44 | 21.72 | 22.05 | 97,269 | +0.28(+1.30%) |
Jan 25, 2017 | 21.69 | 21.88 | 21.40 | 21.77 | 39,053 | +0.43(+2.02%) |
Jan 24, 2017 | 21.50 | 21.65 | 21.15 | 21.34 | 38,937 | +0.02(+0.09%) |
Jan 23, 2017 | 21.52 | 21.65 | 21.19 | 21.32 | 47,653 | -0.29(-1.36%) |
Jan 20, 2017 | 21.48 | 21.73 | 21.24 | 21.62 | 37,485 | +0.11(+0.51%) |
Jan 19, 2017 | 21.95 | 22.16 | 21.40 | 21.51 | 24,736 | -0.50(-2.29%) |
Jan 18, 2017 | 22.56 | 22.56 | 21.81 | 22.01 | 38,451 | -0.37(-1.64%) |
Jan 17, 2017 | 22.89 | 22.89 | 22.34 | 22.38 | 47,232 | -0.59(-2.55%) |
Jan 13, 2017 | 22.96 | 22.96 | 22.96 | 0 | +0.57(+2.53%) | |
Jan 12, 2017 | 22.91 | 22.91 | 22.37 | 22.39 | 25,476 | -0.78(-3.36%) |
Jan 11, 2017 | 23.43 | 23.43 | 22.99 | 23.17 | 49,649 | -0.21(-0.90%) |
Jan 10, 2017 | 22.98 | 23.53 | 22.96 | 23.38 | 28,529 | +0.39(+1.71%) |
Jan 09, 2017 | 23.13 | 23.24 | 22.80 | 22.99 | 30,674 | -0.27(-1.14%) |
Jan 06, 2017 | 23.52 | 23.52 | 23.15 | 23.25 | 22,367 | -0.17(-0.74%) |
Jan 05, 2017 | 23.53 | 25.14 | 23.20 | 23.43 | 35,913 | -0.10(-0.43%) |
Jan 04, 2017 | 23.68 | 23.69 | 23.37 | 23.53 | 67,114 | +0.00(+0.00%) |