Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.38 | 25.00 | 24.03 | 24.08 | 1,283,875 | -0.27(-1.11%) |
Mar 30, 2017 | 24.56 | 24.80 | 24.21 | 24.35 | 1,524,828 | -0.11(-0.45%) |
Mar 29, 2017 | 24.82 | 25.13 | 24.28 | 24.46 | 2,855,429 | -0.31(-1.25%) |
Mar 28, 2017 | 23.85 | 24.91 | 23.44 | 24.77 | 3,108,755 | +0.79(+3.29%) |
Mar 27, 2017 | 22.93 | 24.47 | 22.80 | 23.98 | 3,247,728 | +1.23(+5.41%) |
Mar 24, 2017 | 22.28 | 22.98 | 22.20 | 22.75 | 1,075,694 | +0.45(+2.04%) |
Mar 23, 2017 | 22.21 | 22.54 | 22.10 | 22.30 | 941,117 | +0.06(+0.25%) |
Mar 22, 2017 | 22.43 | 22.55 | 22.07 | 22.24 | 1,343,608 | -0.13(-0.58%) |
Mar 21, 2017 | 22.52 | 22.73 | 21.90 | 22.37 | 1,630,417 | -0.17(-0.75%) |
Mar 20, 2017 | 22.22 | 22.56 | 22.01 | 22.54 | 1,104,120 | +0.22(+0.99%) |
Mar 17, 2017 | 22.96 | 22.96 | 22.27 | 22.32 | 1,518,318 | -0.50(-2.19%) |
Mar 16, 2017 | 22.73 | 23.04 | 22.49 | 22.82 | 1,305,501 | +0.14(+0.62%) |
Mar 15, 2017 | 22.22 | 22.89 | 22.13 | 22.68 | 1,839,484 | +0.46(+2.07%) |
Mar 14, 2017 | 22.51 | 22.66 | 22.19 | 22.22 | 847,608 | -0.28(-1.24%) |
Mar 13, 2017 | 22.72 | 22.86 | 22.33 | 22.50 | 844,612 | -0.16(-0.71%) |
Mar 10, 2017 | 22.97 | 22.99 | 22.31 | 22.66 | 951,065 | -0.16(-0.70%) |
Mar 09, 2017 | 22.84 | 23.07 | 22.48 | 22.82 | 1,218,794 | -0.07(-0.31%) |
Mar 08, 2017 | 22.61 | 23.22 | 22.57 | 22.89 | 1,527,038 | +0.41(+1.82%) |
Mar 07, 2017 | 22.11 | 22.83 | 21.73 | 22.48 | 1,754,519 | +0.09(+0.40%) |
Mar 06, 2017 | 23.37 | 23.90 | 22.13 | 22.39 | 3,237,819 | -1.72(-7.15%) |
Mar 03, 2017 | 22.85 | 24.15 | 22.85 | 24.11 | 4,072,335 | +1.13(+4.94%) |
Mar 02, 2017 | 22.99 | 23.55 | 22.32 | 22.98 | 4,989,355 | +1.13(+5.17%) |
Mar 01, 2017 | 20.25 | 22.24 | 20.00 | 21.85 | 7,245,380 | +1.04(+5.00%) |
Feb 28, 2017 | 22.13 | 22.13 | 20.74 | 20.81 | 3,372,356 | -1.27(-5.75%) |
Feb 27, 2017 | 21.18 | 22.17 | 21.03 | 22.08 | 1,227,972 | +0.80(+3.76%) |
Feb 24, 2017 | 21.50 | 21.61 | 20.79 | 21.28 | 1,459,459 | -0.30(-1.39%) |
Feb 23, 2017 | 21.59 | 21.77 | 21.28 | 21.58 | 1,111,357 | +0.01(+0.05%) |
Feb 22, 2017 | 22.00 | 22.07 | 21.48 | 21.57 | 985,133 | -0.34(-1.55%) |
Feb 21, 2017 | 21.94 | 22.62 | 21.64 | 21.91 | 1,173,014 | +0.13(+0.60%) |
Feb 17, 2017 | 21.78 | 21.78 | 21.78 | 0 | -0.06(-0.27%) | |
Feb 16, 2017 | 21.99 | 22.17 | 21.31 | 21.84 | 1,359,347 | -0.14(-0.64%) |
Feb 15, 2017 | 21.45 | 22.09 | 21.27 | 21.98 | 1,346,236 | +0.33(+1.52%) |
Feb 14, 2017 | 20.74 | 21.70 | 20.65 | 21.65 | 1,217,731 | +0.91(+4.39%) |
Feb 13, 2017 | 20.63 | 21.25 | 20.60 | 20.74 | 1,365,848 | +0.25(+1.22%) |
Feb 10, 2017 | 20.66 | 20.77 | 20.15 | 20.49 | 1,114,243 | -0.20(-0.97%) |
Feb 09, 2017 | 20.64 | 20.82 | 20.39 | 20.69 | 1,864,944 | +0.15(+0.73%) |
Feb 08, 2017 | 19.75 | 20.59 | 19.68 | 20.54 | 1,296,579 | +0.70(+3.53%) |
Feb 07, 2017 | 20.10 | 20.19 | 19.74 | 19.84 | 953,152 | -0.22(-1.10%) |
Feb 06, 2017 | 20.09 | 20.24 | 19.87 | 20.06 | 848,503 | -0.02(-0.10%) |
Feb 03, 2017 | 19.95 | 20.38 | 19.76 | 20.08 | 1,242,405 | +0.17(+0.88%) |
Feb 02, 2017 | 19.38 | 20.31 | 19.15 | 19.91 | 1,905,800 | +0.46(+2.34%) |
Feb 01, 2017 | 19.13 | 20.28 | 19.10 | 19.45 | 2,002,897 | +0.35(+1.83%) |
Jan 31, 2017 | 18.20 | 19.16 | 18.10 | 19.10 | 4,033,720 | +0.81(+4.43%) |
Jan 30, 2017 | 19.55 | 19.60 | 17.74 | 18.29 | 4,119,406 | -1.36(-6.92%) |
Jan 27, 2017 | 19.83 | 20.20 | 19.46 | 19.65 | 1,487,095 | -0.05(-0.25%) |
Jan 26, 2017 | 19.95 | 19.99 | 19.51 | 19.70 | 964,259 | -0.19(-0.96%) |
Jan 25, 2017 | 19.79 | 20.10 | 19.53 | 19.89 | 984,570 | +0.12(+0.61%) |
Jan 24, 2017 | 20.20 | 20.29 | 19.46 | 19.77 | 1,234,201 | -0.40(-1.98%) |
Jan 23, 2017 | 20.40 | 20.79 | 19.93 | 20.17 | 1,042,660 | -0.35(-1.71%) |
Jan 20, 2017 | 20.63 | 20.90 | 20.33 | 20.52 | 997,249 | -0.09(-0.44%) |
Jan 19, 2017 | 20.87 | 21.00 | 20.58 | 20.61 | 746,606 | -0.26(-1.25%) |
Jan 18, 2017 | 21.25 | 21.47 | 20.26 | 20.87 | 2,014,761 | -0.38(-1.79%) |
Jan 17, 2017 | 22.25 | 22.25 | 21.13 | 21.25 | 1,971,138 | -1.23(-5.47%) |
Jan 13, 2017 | 22.48 | 22.48 | 22.48 | 0 | +0.61(+2.79%) | |
Jan 12, 2017 | 21.63 | 22.18 | 21.41 | 21.87 | 1,245,767 | +0.21(+0.97%) |
Jan 11, 2017 | 22.31 | 22.64 | 21.15 | 21.66 | 1,281,903 | -0.88(-3.90%) |
Jan 10, 2017 | 22.69 | 23.21 | 22.35 | 22.54 | 730,115 | -0.06(-0.27%) |
Jan 09, 2017 | 22.62 | 22.84 | 22.16 | 22.60 | 1,167,607 | +0.05(+0.22%) |
Jan 06, 2017 | 23.26 | 23.40 | 22.49 | 22.55 | 1,240,959 | -0.87(-3.71%) |
Jan 05, 2017 | 23.29 | 23.70 | 22.96 | 23.42 | 1,291,376 | +0.00(+0.00%) |
Jan 04, 2017 | 22.15 | 23.71 | 22.09 | 23.42 | 2,517,492 | +1.35(+6.12%) |