Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.30 | 21.55 | 21.05 | 21.05 | 53,631 | -0.25(-1.17%) |
Mar 30, 2017 | 21.00 | 21.35 | 20.90 | 21.30 | 19,050 | +0.30(+1.43%) |
Mar 29, 2017 | 21.10 | 21.30 | 20.85 | 21.00 | 25,787 | -0.15(-0.71%) |
Mar 28, 2017 | 21.30 | 21.50 | 21.00 | 21.15 | 21,954 | -0.25(-1.17%) |
Mar 27, 2017 | 21.05 | 21.65 | 21.05 | 21.40 | 21,273 | +0.15(+0.71%) |
Mar 24, 2017 | 21.60 | 21.62 | 21.00 | 21.25 | 28,747 | -0.25(-1.16%) |
Mar 23, 2017 | 21.65 | 21.75 | 21.30 | 21.50 | 15,772 | -0.20(-0.92%) |
Mar 22, 2017 | 21.35 | 21.75 | 21.10 | 21.70 | 46,903 | +0.30(+1.40%) |
Mar 21, 2017 | 21.65 | 21.77 | 21.05 | 21.40 | 50,622 | +0.00(+0.00%) |
Mar 20, 2017 | 21.75 | 21.75 | 21.25 | 21.40 | 21,061 | -0.30(-1.38%) |
Mar 17, 2017 | 21.45 | 21.75 | 21.20 | 21.70 | 32,033 | +0.25(+1.17%) |
Mar 16, 2017 | 21.30 | 21.55 | 20.85 | 21.45 | 38,560 | +0.20(+0.94%) |
Mar 15, 2017 | 20.80 | 21.27 | 20.55 | 21.25 | 29,625 | +0.50(+2.41%) |
Mar 14, 2017 | 21.50 | 21.50 | 20.50 | 20.75 | 39,099 | -0.80(-3.71%) |
Mar 13, 2017 | 21.50 | 22.45 | 21.35 | 21.55 | 43,583 | +0.05(+0.23%) |
Mar 10, 2017 | 22.10 | 22.15 | 21.50 | 21.50 | 38,312 | -0.35(-1.60%) |
Mar 09, 2017 | 22.05 | 22.15 | 21.75 | 21.85 | 24,714 | -0.30(-1.35%) |
Mar 08, 2017 | 22.50 | 22.50 | 22.00 | 22.15 | 46,114 | -0.20(-0.89%) |
Mar 07, 2017 | 21.50 | 22.85 | 21.50 | 22.35 | 175,257 | +0.85(+3.95%) |
Mar 06, 2017 | 22.10 | 22.25 | 21.50 | 21.50 | 51,268 | -0.70(-3.15%) |
Mar 03, 2017 | 22.35 | 22.55 | 22.15 | 22.20 | 72,837 | -0.10(-0.45%) |
Mar 02, 2017 | 23.00 | 23.05 | 22.00 | 22.30 | 60,507 | -0.85(-3.67%) |
Mar 01, 2017 | 24.15 | 24.15 | 23.05 | 23.15 | 60,866 | -0.60(-2.53%) |
Feb 28, 2017 | 24.90 | 25.05 | 23.65 | 23.75 | 54,706 | -1.30(-5.19%) |
Feb 27, 2017 | 25.00 | 25.60 | 24.90 | 25.05 | 52,215 | +0.00(+0.00%) |
Feb 24, 2017 | 24.75 | 25.25 | 24.75 | 25.05 | 18,793 | +0.15(+0.60%) |
Feb 23, 2017 | 24.95 | 24.95 | 24.38 | 24.90 | 31,135 | +0.20(+0.81%) |
Feb 22, 2017 | 25.00 | 25.05 | 24.50 | 24.70 | 37,971 | -0.20(-0.80%) |
Feb 21, 2017 | 24.75 | 25.75 | 24.60 | 24.90 | 29,092 | -0.15(-0.60%) |
Feb 17, 2017 | 25.05 | 25.05 | 25.05 | 0 | -0.10(-0.40%) | |
Feb 16, 2017 | 25.50 | 25.80 | 24.95 | 25.15 | 44,732 | -0.60(-2.33%) |
Feb 15, 2017 | 26.40 | 26.80 | 25.45 | 25.75 | 52,859 | -1.45(-5.33%) |
Feb 14, 2017 | 26.90 | 27.25 | 26.75 | 27.20 | 30,351 | +0.15(+0.55%) |
Feb 13, 2017 | 27.05 | 27.40 | 26.85 | 27.05 | 17,827 | +0.25(+0.93%) |
Feb 10, 2017 | 27.10 | 27.10 | 26.50 | 26.80 | 27,398 | -0.30(-1.11%) |
Feb 09, 2017 | 26.20 | 27.65 | 26.20 | 27.10 | 33,063 | +1.05(+4.03%) |
Feb 08, 2017 | 26.30 | 26.40 | 25.80 | 26.05 | 21,025 | -0.20(-0.76%) |
Feb 07, 2017 | 25.00 | 26.50 | 25.00 | 26.25 | 35,438 | +0.65(+2.54%) |
Feb 06, 2017 | 25.05 | 25.95 | 24.80 | 25.60 | 41,708 | -0.60(-2.29%) |
Feb 03, 2017 | 27.00 | 27.00 | 25.95 | 26.20 | 19,732 | -0.45(-1.69%) |
Feb 02, 2017 | 27.70 | 27.75 | 26.55 | 26.65 | 23,190 | -1.00(-3.62%) |
Feb 01, 2017 | 28.75 | 28.95 | 27.45 | 27.65 | 26,771 | -1.00(-3.49%) |
Jan 31, 2017 | 28.45 | 28.80 | 27.75 | 28.65 | 43,362 | +0.15(+0.53%) |
Jan 30, 2017 | 28.65 | 28.70 | 27.85 | 28.50 | 45,894 | -0.20(-0.70%) |
Jan 27, 2017 | 27.95 | 29.00 | 27.95 | 28.70 | 28,263 | +0.90(+3.24%) |
Jan 26, 2017 | 27.75 | 28.80 | 27.75 | 27.80 | 29,781 | -0.25(-0.89%) |
Jan 25, 2017 | 28.15 | 28.15 | 27.85 | 28.05 | 12,275 | +0.25(+0.90%) |
Jan 24, 2017 | 28.10 | 28.10 | 27.50 | 27.80 | 18,886 | -0.10(-0.36%) |
Jan 23, 2017 | 28.35 | 28.40 | 27.60 | 27.90 | 29,880 | -0.40(-1.41%) |
Jan 20, 2017 | 28.40 | 28.80 | 28.10 | 28.30 | 21,185 | -0.20(-0.70%) |
Jan 19, 2017 | 28.60 | 28.90 | 28.25 | 28.50 | 14,925 | +0.00(+0.00%) |
Jan 18, 2017 | 28.25 | 28.60 | 28.00 | 28.50 | 17,644 | +0.30(+1.06%) |
Jan 17, 2017 | 28.45 | 28.60 | 28.05 | 28.20 | 37,932 | -0.40(-1.40%) |
Jan 13, 2017 | 28.60 | 28.60 | 28.60 | 0 | +0.35(+1.24%) | |
Jan 12, 2017 | 28.80 | 28.80 | 28.00 | 28.25 | 25,656 | -0.70(-2.42%) |
Jan 11, 2017 | 28.85 | 29.10 | 28.45 | 28.95 | 18,521 | +0.15(+0.52%) |
Jan 10, 2017 | 28.55 | 29.02 | 28.40 | 28.80 | 31,029 | +0.20(+0.70%) |
Jan 09, 2017 | 28.75 | 29.07 | 28.25 | 28.60 | 16,198 | -0.15(-0.52%) |
Jan 06, 2017 | 28.80 | 28.90 | 28.65 | 28.75 | 23,260 | -0.05(-0.17%) |
Jan 05, 2017 | 28.80 | 29.40 | 28.75 | 28.80 | 12,214 | -0.10(-0.35%) |
Jan 04, 2017 | 28.75 | 29.24 | 28.75 | 28.90 | 18,052 | +0.20(+0.70%) |