Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.00 | 26.82 | 25.90 | 26.46 | 101,970 | +0.47(+1.81%) |
Mar 30, 2017 | 26.00 | 26.33 | 25.92 | 25.99 | 72,311 | +0.03(+0.12%) |
Mar 29, 2017 | 25.89 | 26.17 | 25.89 | 25.96 | 132,766 | -0.11(-0.42%) |
Mar 28, 2017 | 25.84 | 26.25 | 25.84 | 26.07 | 130,516 | +0.03(+0.12%) |
Mar 27, 2017 | 25.55 | 26.30 | 25.01 | 26.04 | 142,614 | +0.28(+1.09%) |
Mar 24, 2017 | 25.91 | 25.97 | 25.55 | 25.76 | 126,248 | -0.25(-0.96%) |
Mar 23, 2017 | 26.23 | 26.29 | 25.62 | 26.01 | 128,759 | -0.40(-1.51%) |
Mar 22, 2017 | 26.19 | 26.47 | 26.02 | 26.41 | 78,720 | +0.10(+0.38%) |
Mar 21, 2017 | 26.50 | 26.79 | 26.00 | 26.31 | 130,342 | -0.07(-0.27%) |
Mar 20, 2017 | 26.66 | 26.86 | 26.37 | 26.38 | 75,669 | -0.37(-1.38%) |
Mar 17, 2017 | 26.97 | 27.05 | 26.58 | 26.75 | 99,960 | -0.08(-0.30%) |
Mar 16, 2017 | 27.11 | 27.13 | 26.71 | 26.83 | 26,239 | -0.31(-1.14%) |
Mar 15, 2017 | 26.53 | 27.23 | 26.51 | 27.14 | 39,609 | +0.79(+3.00%) |
Mar 14, 2017 | 27.05 | 27.08 | 26.19 | 26.35 | 121,914 | -0.80(-2.95%) |
Mar 13, 2017 | 27.73 | 27.80 | 27.02 | 27.15 | 54,537 | -0.58(-2.09%) |
Mar 10, 2017 | 27.95 | 28.02 | 27.63 | 27.73 | 38,157 | -0.16(-0.57%) |
Mar 09, 2017 | 27.17 | 28.00 | 27.11 | 27.89 | 81,246 | +0.48(+1.75%) |
Mar 08, 2017 | 27.54 | 27.85 | 27.30 | 27.41 | 73,111 | -0.27(-0.98%) |
Mar 07, 2017 | 27.59 | 27.87 | 27.35 | 27.68 | 48,285 | -0.01(-0.04%) |
Mar 06, 2017 | 27.00 | 27.80 | 26.70 | 27.69 | 69,991 | +0.65(+2.40%) |
Mar 03, 2017 | 27.31 | 27.65 | 27.03 | 27.04 | 42,838 | -0.40(-1.46%) |
Mar 02, 2017 | 27.83 | 28.06 | 27.41 | 27.44 | 54,700 | -0.54(-1.93%) |
Mar 01, 2017 | 27.24 | 28.09 | 27.22 | 27.98 | 68,246 | +0.98(+3.63%) |
Feb 28, 2017 | 26.94 | 27.53 | 26.81 | 27.00 | 60,946 | -0.06(-0.22%) |
Feb 27, 2017 | 27.31 | 27.31 | 26.82 | 27.06 | 132,274 | -0.37(-1.35%) |
Feb 24, 2017 | 28.00 | 28.20 | 27.32 | 27.43 | 58,605 | -0.73(-2.59%) |
Feb 23, 2017 | 28.77 | 28.80 | 27.98 | 28.16 | 59,869 | -0.47(-1.64%) |
Feb 22, 2017 | 28.41 | 28.72 | 28.19 | 28.63 | 70,394 | +0.19(+0.67%) |
Feb 21, 2017 | 28.50 | 28.78 | 28.13 | 28.44 | 74,443 | -0.06(-0.21%) |
Feb 17, 2017 | 28.50 | 28.50 | 28.50 | 0 | +0.41(+1.46%) | |
Feb 16, 2017 | 26.36 | 28.43 | 26.35 | 28.09 | 347,704 | +2.52(+9.86%) |
Feb 15, 2017 | 25.72 | 25.80 | 25.36 | 25.57 | 144,140 | -0.24(-0.93%) |
Feb 14, 2017 | 25.97 | 25.97 | 25.54 | 25.81 | 98,727 | -0.24(-0.92%) |
Feb 13, 2017 | 26.30 | 26.46 | 25.97 | 26.05 | 42,287 | -0.21(-0.80%) |
Feb 10, 2017 | 25.67 | 26.28 | 25.61 | 26.26 | 94,097 | +0.70(+2.74%) |
Feb 09, 2017 | 25.55 | 25.63 | 25.18 | 25.56 | 86,984 | +0.00(+0.00%) |
Feb 08, 2017 | 25.61 | 25.77 | 25.21 | 25.56 | 70,842 | -0.05(-0.20%) |
Feb 07, 2017 | 25.70 | 25.84 | 25.35 | 25.61 | 65,460 | -0.11(-0.43%) |
Feb 06, 2017 | 25.78 | 25.85 | 25.60 | 25.72 | 47,046 | -0.06(-0.23%) |
Feb 03, 2017 | 26.00 | 26.22 | 25.73 | 25.78 | 66,335 | -0.21(-0.81%) |
Feb 02, 2017 | 25.79 | 26.00 | 25.55 | 25.99 | 39,830 | +0.11(+0.43%) |
Feb 01, 2017 | 25.57 | 25.92 | 25.56 | 25.88 | 69,546 | +0.37(+1.45%) |
Jan 31, 2017 | 25.47 | 25.80 | 25.35 | 25.51 | 92,609 | -0.06(-0.23%) |
Jan 30, 2017 | 25.63 | 25.75 | 25.40 | 25.57 | 71,413 | -0.19(-0.74%) |
Jan 27, 2017 | 25.58 | 25.93 | 25.58 | 25.76 | 88,241 | -0.04(-0.16%) |
Jan 26, 2017 | 25.96 | 26.17 | 25.70 | 25.80 | 66,950 | -0.20(-0.77%) |
Jan 25, 2017 | 25.97 | 26.02 | 25.71 | 26.00 | 139,251 | +0.10(+0.39%) |
Jan 24, 2017 | 25.65 | 25.98 | 25.65 | 25.90 | 103,098 | +0.25(+0.97%) |
Jan 23, 2017 | 25.75 | 25.75 | 25.54 | 25.65 | 91,422 | -0.17(-0.66%) |
Jan 20, 2017 | 25.53 | 26.05 | 25.48 | 25.82 | 78,709 | +0.39(+1.53%) |
Jan 19, 2017 | 25.46 | 25.78 | 25.32 | 25.43 | 124,566 | -0.03(-0.12%) |
Jan 18, 2017 | 26.00 | 26.05 | 25.37 | 25.46 | 77,607 | -0.53(-2.04%) |
Jan 17, 2017 | 25.80 | 26.37 | 25.80 | 25.99 | 103,054 | +0.20(+0.78%) |
Jan 16, 2017 | 25.70 | 26.06 | 25.70 | 25.79 | 38,846 | -0.06(-0.23%) |
Jan 13, 2017 | 25.85 | 26.07 | 25.75 | 25.85 | 124,206 | -0.04(-0.15%) |
Jan 12, 2017 | 26.00 | 26.20 | 25.88 | 25.89 | 72,049 | -0.12(-0.46%) |
Jan 11, 2017 | 26.00 | 26.15 | 25.88 | 26.01 | 78,839 | +0.05(+0.19%) |
Jan 10, 2017 | 26.05 | 26.35 | 25.94 | 25.96 | 71,487 | -0.02(-0.08%) |
Jan 09, 2017 | 25.78 | 26.06 | 25.64 | 25.98 | 65,806 | +0.21(+0.81%) |
Jan 06, 2017 | 26.00 | 26.09 | 25.69 | 25.77 | 65,165 | -0.41(-1.57%) |
Jan 05, 2017 | 26.62 | 26.90 | 26.12 | 26.18 | 66,694 | -0.55(-2.06%) |
Jan 04, 2017 | 26.05 | 26.77 | 26.02 | 26.73 | 118,236 | +0.71(+2.73%) |