Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.83 | 23.07 | 20.78 | 22.98 | 135,426 | +2.07(+9.89%) |
Mar 30, 2017 | 20.69 | 20.96 | 20.38 | 20.92 | 38,394 | +0.27(+1.31%) |
Mar 29, 2017 | 20.42 | 20.83 | 20.38 | 20.65 | 39,699 | +0.13(+0.66%) |
Mar 28, 2017 | 20.29 | 20.65 | 20.29 | 20.51 | 22,014 | +0.09(+0.44%) |
Mar 27, 2017 | 19.48 | 20.65 | 19.48 | 20.42 | 43,300 | +0.40(+2.02%) |
Mar 24, 2017 | 20.56 | 20.56 | 19.97 | 20.02 | 32,350 | -0.40(-1.98%) |
Mar 23, 2017 | 20.65 | 20.68 | 20.06 | 20.42 | 43,425 | +0.05(+0.22%) |
Mar 22, 2017 | 20.83 | 20.87 | 20.24 | 20.38 | 35,765 | -0.45(-2.16%) |
Mar 21, 2017 | 21.77 | 21.95 | 20.83 | 20.83 | 49,255 | -0.94(-4.34%) |
Mar 20, 2017 | 22.44 | 22.76 | 21.72 | 21.77 | 45,015 | -0.90(-3.97%) |
Mar 17, 2017 | 22.35 | 22.80 | 22.17 | 22.67 | 93,459 | +0.27(+1.20%) |
Mar 16, 2017 | 22.94 | 22.98 | 22.26 | 22.40 | 35,594 | -0.36(-1.58%) |
Mar 15, 2017 | 22.98 | 22.98 | 22.53 | 22.76 | 25,807 | -0.09(-0.39%) |
Mar 14, 2017 | 22.89 | 23.03 | 22.26 | 22.85 | 33,638 | -0.04(-0.20%) |
Mar 13, 2017 | 22.58 | 23.25 | 22.58 | 22.89 | 37,611 | +0.22(+0.99%) |
Mar 10, 2017 | 23.03 | 23.25 | 22.49 | 22.67 | 39,970 | -0.14(-0.59%) |
Mar 09, 2017 | 23.25 | 23.39 | 22.71 | 22.80 | 18,685 | -0.40(-1.74%) |
Mar 08, 2017 | 23.70 | 23.93 | 23.12 | 23.21 | 27,949 | -0.36(-1.53%) |
Mar 07, 2017 | 23.34 | 23.91 | 23.25 | 23.57 | 35,304 | +0.18(+0.77%) |
Mar 06, 2017 | 23.84 | 24.33 | 23.39 | 23.39 | 34,289 | -0.85(-3.53%) |
Mar 03, 2017 | 24.38 | 24.60 | 23.61 | 24.24 | 34,768 | -0.22(-0.92%) |
Mar 02, 2017 | 23.97 | 24.51 | 23.97 | 24.47 | 43,237 | +0.09(+0.37%) |
Mar 01, 2017 | 24.11 | 24.51 | 23.48 | 24.38 | 55,685 | +0.90(+3.83%) |
Feb 28, 2017 | 23.93 | 24.06 | 23.34 | 23.48 | 59,477 | -0.85(-3.51%) |
Feb 27, 2017 | 23.93 | 24.65 | 23.93 | 24.33 | 48,222 | +0.00(+0.00%) |
Feb 24, 2017 | 24.87 | 25.14 | 24.33 | 24.33 | 41,535 | -0.76(-3.05%) |
Feb 23, 2017 | 25.55 | 25.86 | 24.60 | 25.10 | 36,005 | -0.31(-1.24%) |
Feb 22, 2017 | 26.04 | 26.09 | 24.92 | 25.41 | 42,556 | -0.58(-2.25%) |
Feb 21, 2017 | 26.90 | 27.17 | 25.64 | 26.00 | 52,034 | -0.90(-3.34%) |
Feb 17, 2017 | 26.90 | 26.90 | 26.90 | 0 | -1.62(-5.68%) | |
Feb 16, 2017 | 27.89 | 28.65 | 27.75 | 28.52 | 30,079 | +0.45(+1.60%) |
Feb 15, 2017 | 27.48 | 28.11 | 27.41 | 28.07 | 27,342 | +0.36(+1.30%) |
Feb 14, 2017 | 27.21 | 27.89 | 26.99 | 27.71 | 40,584 | +0.36(+1.32%) |
Feb 13, 2017 | 27.89 | 27.98 | 27.35 | 27.35 | 18,667 | -0.31(-1.14%) |
Feb 10, 2017 | 27.75 | 27.93 | 27.39 | 27.66 | 18,439 | +0.00(+0.00%) |
Feb 09, 2017 | 27.17 | 27.80 | 26.99 | 27.66 | 20,617 | +1.03(+3.89%) |
Feb 08, 2017 | 26.45 | 27.08 | 26.45 | 26.63 | 16,951 | -0.40(-1.50%) |
Feb 07, 2017 | 27.53 | 27.66 | 26.85 | 27.03 | 14,939 | -0.54(-1.96%) |
Feb 06, 2017 | 27.80 | 28.25 | 27.48 | 27.57 | 32,157 | -0.27(-0.97%) |
Feb 03, 2017 | 26.81 | 27.86 | 24.96 | 27.84 | 56,642 | +1.03(+3.86%) |
Feb 02, 2017 | 27.66 | 28.52 | 26.54 | 26.81 | 41,091 | -0.94(-3.40%) |
Feb 01, 2017 | 28.74 | 29.19 | 27.44 | 27.75 | 53,371 | -0.85(-2.99%) |
Jan 31, 2017 | 27.93 | 28.70 | 27.80 | 28.61 | 25,955 | +0.63(+2.25%) |
Jan 30, 2017 | 28.79 | 28.79 | 27.89 | 27.98 | 37,875 | -1.21(-4.16%) |
Jan 27, 2017 | 29.15 | 29.28 | 28.65 | 29.19 | 32,317 | +0.00(+0.00%) |
Jan 26, 2017 | 29.33 | 29.46 | 28.79 | 29.19 | 28,899 | -0.22(-0.76%) |
Jan 25, 2017 | 29.46 | 29.60 | 29.24 | 29.42 | 18,398 | +0.04(+0.15%) |
Jan 24, 2017 | 28.20 | 29.51 | 28.16 | 29.37 | 28,904 | +1.08(+3.82%) |
Jan 23, 2017 | 28.61 | 28.61 | 28.07 | 28.29 | 13,536 | -0.31(-1.10%) |
Jan 20, 2017 | 28.34 | 29.19 | 28.34 | 28.61 | 20,069 | +0.18(+0.63%) |
Jan 19, 2017 | 28.16 | 28.74 | 27.71 | 28.43 | 32,417 | +0.27(+0.96%) |
Jan 18, 2017 | 27.71 | 28.29 | 26.93 | 28.16 | 22,935 | +0.49(+1.79%) |
Jan 17, 2017 | 28.79 | 28.79 | 27.53 | 27.66 | 51,332 | -1.35(-4.65%) |
Jan 13, 2017 | 29.01 | 29.01 | 29.01 | 0 | +0.18(+0.62%) | |
Jan 12, 2017 | 28.79 | 29.24 | 28.56 | 28.83 | 22,224 | -0.31(-1.08%) |
Jan 11, 2017 | 28.88 | 29.28 | 28.61 | 29.15 | 38,292 | +0.29(+1.00%) |
Jan 10, 2017 | 29.13 | 29.40 | 28.81 | 28.86 | 30,876 | -0.22(-0.77%) |
Jan 09, 2017 | 29.13 | 29.35 | 28.86 | 29.08 | 47,357 | -0.27(-0.92%) |
Jan 06, 2017 | 29.62 | 29.62 | 29.17 | 29.35 | 27,394 | -0.13(-0.46%) |
Jan 05, 2017 | 29.40 | 29.62 | 29.22 | 29.49 | 38,929 | -0.09(-0.30%) |
Jan 04, 2017 | 28.95 | 29.62 | 28.77 | 29.58 | 54,745 | +0.67(+2.33%) |