Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.50 | 27.00 | 26.00 | 26.00 | 78,570 | -0.50(-1.89%) |
Mar 30, 2017 | 26.00 | 26.50 | 26.00 | 26.50 | 3,901 | +0.00(+0.00%) |
Mar 29, 2017 | 26.00 | 26.50 | 25.50 | 26.50 | 7,688 | +0.50(+1.92%) |
Mar 28, 2017 | 26.50 | 26.75 | 26.00 | 26.00 | 12,889 | -0.50(-1.89%) |
Mar 27, 2017 | 26.00 | 26.50 | 25.50 | 26.50 | 7,315 | +0.50(+1.92%) |
Mar 24, 2017 | 26.50 | 26.50 | 25.00 | 26.00 | 13,369 | -0.50(-1.89%) |
Mar 23, 2017 | 26.50 | 26.75 | 26.00 | 26.50 | 5,783 | +0.50(+1.92%) |
Mar 22, 2017 | 27.50 | 27.50 | 26.00 | 26.00 | 13,121 | -0.50(-1.89%) |
Mar 21, 2017 | 28.00 | 28.00 | 26.00 | 26.50 | 10,622 | -1.50(-5.36%) |
Mar 20, 2017 | 28.00 | 28.73 | 27.50 | 28.00 | 12,186 | +0.00(+0.00%) |
Mar 17, 2017 | 27.00 | 28.00 | 26.50 | 28.00 | 10,089 | +1.00(+3.70%) |
Mar 16, 2017 | 26.50 | 27.50 | 26.50 | 27.00 | 3,851 | +1.00(+3.85%) |
Mar 15, 2017 | 27.50 | 27.50 | 26.00 | 26.00 | 7,605 | -1.50(-5.45%) |
Mar 14, 2017 | 27.50 | 28.00 | 26.00 | 27.50 | 12,431 | -1.50(-5.17%) |
Mar 13, 2017 | 25.00 | 31.00 | 24.00 | 29.00 | 107,243 | +4.50(+18.37%) |
Mar 10, 2017 | 25.00 | 25.50 | 24.50 | 24.50 | 12,018 | -0.50(-2.00%) |
Mar 09, 2017 | 26.00 | 27.00 | 24.50 | 25.00 | 27,030 | -1.00(-3.85%) |
Mar 08, 2017 | 25.00 | 26.50 | 25.00 | 26.00 | 11,556 | +1.00(+4.00%) |
Mar 07, 2017 | 26.50 | 26.50 | 25.00 | 25.00 | 15,136 | -0.50(-1.96%) |
Mar 06, 2017 | 26.50 | 27.00 | 24.00 | 25.50 | 34,285 | -0.50(-1.92%) |
Mar 03, 2017 | 26.50 | 26.50 | 26.00 | 26.00 | 5,494 | -0.50(-1.89%) |
Mar 02, 2017 | 26.50 | 27.00 | 26.50 | 26.50 | 9,490 | +0.00(+0.00%) |
Mar 01, 2017 | 26.00 | 27.00 | 26.00 | 26.50 | 9,050 | +0.50(+1.92%) |
Feb 28, 2017 | 26.00 | 26.50 | 25.50 | 26.00 | 8,559 | +0.00(+0.00%) |
Feb 27, 2017 | 26.50 | 27.00 | 25.50 | 26.00 | 16,228 | -0.50(-1.89%) |
Feb 24, 2017 | 26.00 | 27.00 | 26.00 | 26.50 | 6,600 | +0.00(+0.00%) |
Feb 23, 2017 | 26.00 | 27.00 | 25.50 | 26.50 | 14,037 | +0.50(+1.92%) |
Feb 22, 2017 | 25.50 | 26.50 | 25.00 | 26.00 | 17,430 | +0.00(+0.00%) |
Feb 21, 2017 | 26.50 | 27.50 | 25.50 | 26.00 | 35,869 | -1.00(-3.70%) |
Feb 17, 2017 | 27.00 | 27.00 | 27.00 | 0 | -0.50(-1.82%) | |
Feb 16, 2017 | 29.00 | 29.00 | 27.00 | 27.50 | 32,714 | -1.00(-3.51%) |
Feb 15, 2017 | 29.50 | 29.90 | 28.00 | 28.50 | 33,403 | -1.00(-3.39%) |
Feb 14, 2017 | 29.50 | 30.00 | 29.25 | 29.50 | 13,485 | +0.00(+0.00%) |
Feb 13, 2017 | 30.00 | 30.00 | 29.00 | 29.50 | 9,993 | +0.00(+0.00%) |
Feb 10, 2017 | 30.00 | 30.00 | 29.50 | 29.50 | 5,482 | +0.00(+0.00%) |
Feb 09, 2017 | 29.50 | 30.25 | 29.00 | 29.50 | 11,344 | +0.00(+0.00%) |
Feb 08, 2017 | 29.50 | 30.00 | 29.00 | 29.50 | 9,673 | +0.00(+0.00%) |
Feb 07, 2017 | 30.50 | 31.50 | 29.00 | 29.50 | 15,933 | -1.00(-3.28%) |
Feb 06, 2017 | 30.50 | 31.50 | 30.25 | 30.50 | 12,482 | +0.00(+0.00%) |
Feb 03, 2017 | 30.50 | 31.00 | 30.00 | 30.50 | 15,522 | +0.50(+1.67%) |
Feb 02, 2017 | 31.00 | 31.00 | 28.50 | 30.00 | 26,935 | -0.50(-1.64%) |
Feb 01, 2017 | 31.00 | 31.50 | 30.50 | 30.50 | 8,709 | -0.50(-1.61%) |
Jan 31, 2017 | 30.50 | 32.00 | 30.50 | 31.00 | 8,260 | +0.00(+0.00%) |
Jan 30, 2017 | 32.00 | 32.00 | 30.50 | 31.00 | 7,688 | -1.00(-3.12%) |
Jan 27, 2017 | 30.50 | 32.00 | 30.50 | 32.00 | 13,664 | +1.50(+4.92%) |
Jan 26, 2017 | 31.00 | 31.75 | 30.50 | 30.50 | 13,145 | -1.00(-3.17%) |
Jan 25, 2017 | 30.50 | 31.50 | 30.50 | 31.50 | 6,363 | +0.50(+1.61%) |
Jan 24, 2017 | 30.50 | 31.50 | 30.50 | 31.00 | 8,817 | +0.00(+0.00%) |
Jan 23, 2017 | 31.50 | 31.50 | 30.00 | 31.00 | 10,772 | -0.50(-1.59%) |
Jan 20, 2017 | 30.50 | 32.00 | 30.50 | 31.50 | 9,685 | +1.00(+3.28%) |
Jan 19, 2017 | 31.00 | 31.45 | 30.00 | 30.50 | 9,153 | -0.50(-1.61%) |
Jan 18, 2017 | 31.50 | 31.50 | 30.50 | 31.00 | 9,575 | -1.00(-3.12%) |
Jan 17, 2017 | 31.00 | 32.00 | 30.50 | 32.00 | 6,863 | +0.50(+1.59%) |
Jan 13, 2017 | 31.50 | 31.50 | 31.50 | 0 | +0.50(+1.61%) | |
Jan 12, 2017 | 31.50 | 32.00 | 31.00 | 31.00 | 9,065 | -0.50(-1.59%) |
Jan 11, 2017 | 30.50 | 32.00 | 30.00 | 31.50 | 10,322 | +0.50(+1.61%) |
Jan 10, 2017 | 30.00 | 31.50 | 30.00 | 31.00 | 9,001 | +0.50(+1.64%) |
Jan 09, 2017 | 32.50 | 32.50 | 30.00 | 30.50 | 14,570 | -1.50(-4.69%) |
Jan 06, 2017 | 30.50 | 33.00 | 30.00 | 32.00 | 20,570 | +1.50(+4.92%) |
Jan 05, 2017 | 29.50 | 31.00 | 29.00 | 30.50 | 22,681 | +1.00(+3.39%) |
Jan 04, 2017 | 28.50 | 30.00 | 28.50 | 29.50 | 12,714 | +1.00(+3.51%) |