Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.50 | 25.70 | 25.11 | 25.46 | 1,406,098 | -0.30(-1.17%) |
Mar 30, 2017 | 25.95 | 26.11 | 25.44 | 25.76 | 1,454,310 | +0.03(+0.11%) |
Mar 29, 2017 | 25.13 | 26.07 | 25.13 | 25.74 | 2,155,136 | +0.61(+2.43%) |
Mar 28, 2017 | 24.51 | 25.19 | 24.38 | 25.13 | 1,319,241 | +0.67(+2.72%) |
Mar 27, 2017 | 24.33 | 24.63 | 23.94 | 24.46 | 1,629,610 | -0.39(-1.58%) |
Mar 24, 2017 | 24.82 | 25.23 | 24.72 | 24.85 | 527,791 | +0.08(+0.33%) |
Mar 23, 2017 | 24.10 | 25.02 | 24.06 | 24.77 | 874,006 | +0.58(+2.41%) |
Mar 22, 2017 | 24.49 | 24.76 | 24.04 | 24.19 | 1,279,582 | -0.57(-2.32%) |
Mar 21, 2017 | 25.37 | 25.64 | 24.47 | 24.76 | 1,032,976 | -0.46(-1.81%) |
Mar 20, 2017 | 24.72 | 25.32 | 24.65 | 25.22 | 851,805 | +0.40(+1.62%) |
Mar 17, 2017 | 24.67 | 25.62 | 24.67 | 24.82 | 1,625,929 | +0.23(+0.93%) |
Mar 16, 2017 | 24.73 | 24.92 | 24.24 | 24.59 | 797,135 | -0.01(-0.04%) |
Mar 15, 2017 | 24.36 | 24.67 | 24.09 | 24.60 | 954,950 | +0.50(+2.08%) |
Mar 14, 2017 | 24.62 | 24.68 | 23.81 | 24.10 | 1,176,440 | -0.83(-3.33%) |
Mar 13, 2017 | 25.03 | 25.42 | 24.85 | 24.92 | 662,676 | +0.01(+0.04%) |
Mar 10, 2017 | 25.17 | 25.27 | 24.62 | 24.92 | 979,691 | +0.06(+0.26%) |
Mar 09, 2017 | 24.89 | 25.15 | 24.24 | 24.85 | 1,377,670 | -0.32(-1.28%) |
Mar 08, 2017 | 25.99 | 26.55 | 25.17 | 25.18 | 1,875,349 | -1.01(-3.84%) |
Mar 07, 2017 | 25.64 | 26.24 | 25.51 | 26.18 | 2,014,300 | +0.45(+1.77%) |
Mar 06, 2017 | 24.97 | 25.80 | 24.78 | 25.73 | 1,295,529 | +0.44(+1.73%) |
Mar 03, 2017 | 24.65 | 25.33 | 24.56 | 25.29 | 1,185,435 | +0.67(+2.74%) |
Mar 02, 2017 | 25.47 | 25.61 | 24.61 | 24.62 | 1,605,815 | -1.01(-3.94%) |
Mar 01, 2017 | 25.13 | 25.81 | 24.93 | 25.63 | 1,961,686 | +0.77(+3.11%) |
Feb 28, 2017 | 23.71 | 25.43 | 23.71 | 24.85 | 2,695,528 | +0.37(+1.52%) |
Feb 27, 2017 | 23.81 | 24.52 | 23.77 | 24.48 | 1,792,509 | +0.57(+2.40%) |
Feb 24, 2017 | 24.25 | 24.42 | 23.85 | 23.91 | 1,610,838 | -0.85(-3.42%) |
Feb 23, 2017 | 24.36 | 24.86 | 24.31 | 24.75 | 2,130,725 | +0.79(+3.28%) |
Feb 22, 2017 | 24.45 | 24.48 | 23.93 | 23.96 | 1,007,627 | -0.76(-3.07%) |
Feb 21, 2017 | 24.62 | 25.43 | 24.56 | 24.72 | 2,515,717 | +0.55(+2.26%) |
Feb 17, 2017 | 24.18 | 24.18 | 24.18 | 0 | -0.16(-0.67%) | |
Feb 16, 2017 | 24.84 | 25.02 | 24.20 | 24.34 | 1,516,418 | -0.50(-2.01%) |
Feb 15, 2017 | 25.41 | 25.43 | 24.67 | 24.84 | 2,162,412 | -0.66(-2.60%) |
Feb 14, 2017 | 24.30 | 25.62 | 24.30 | 25.51 | 8,174,895 | +0.10(+0.39%) |
Feb 13, 2017 | 25.84 | 26.06 | 25.26 | 25.41 | 1,006,553 | -0.51(-1.97%) |
Feb 10, 2017 | 25.06 | 26.00 | 25.06 | 25.92 | 1,756,884 | +1.21(+4.90%) |
Feb 09, 2017 | 24.24 | 25.29 | 24.20 | 24.71 | 1,663,300 | +0.65(+2.69%) |
Feb 08, 2017 | 23.77 | 24.51 | 23.42 | 24.06 | 1,116,830 | +0.05(+0.23%) |
Feb 07, 2017 | 24.10 | 24.50 | 23.43 | 24.01 | 1,300,951 | -0.26(-1.09%) |
Feb 06, 2017 | 24.93 | 24.96 | 24.17 | 24.27 | 887,771 | -0.54(-2.16%) |
Feb 03, 2017 | 24.14 | 24.92 | 24.06 | 24.81 | 1,198,039 | +0.75(+3.10%) |
Feb 02, 2017 | 24.32 | 24.32 | 23.79 | 24.06 | 812,006 | -0.25(-1.05%) |
Feb 01, 2017 | 23.93 | 24.40 | 23.84 | 24.32 | 1,205,249 | +0.78(+3.33%) |
Jan 31, 2017 | 23.58 | 23.72 | 22.88 | 23.53 | 1,313,498 | +0.08(+0.35%) |
Jan 30, 2017 | 24.57 | 24.59 | 23.41 | 23.45 | 2,236,620 | -1.26(-5.12%) |
Jan 27, 2017 | 24.70 | 25.22 | 24.57 | 24.72 | 3,354,771 | -0.61(-2.41%) |
Jan 26, 2017 | 25.32 | 25.86 | 24.32 | 25.33 | 2,967,361 | +0.18(+0.72%) |
Jan 25, 2017 | 24.62 | 25.28 | 24.26 | 25.14 | 5,660,163 | +0.64(+2.60%) |
Jan 24, 2017 | 24.21 | 24.86 | 24.02 | 24.51 | 1,207,286 | +0.43(+1.78%) |
Jan 23, 2017 | 24.17 | 24.33 | 23.76 | 24.08 | 1,484,051 | -0.28(-1.16%) |
Jan 20, 2017 | 23.59 | 24.76 | 23.57 | 24.36 | 2,741,411 | +1.01(+4.33%) |
Jan 19, 2017 | 23.27 | 23.93 | 23.14 | 23.35 | 995,005 | +0.15(+0.67%) |
Jan 18, 2017 | 22.86 | 23.26 | 22.79 | 23.20 | 1,072,946 | +0.11(+0.47%) |
Jan 17, 2017 | 23.30 | 23.33 | 22.83 | 23.09 | 1,042,724 | -0.16(-0.70%) |
Jan 13, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.66(+2.94%) | |
Jan 12, 2017 | 23.11 | 23.11 | 22.39 | 22.59 | 560,620 | -0.30(-1.31%) |
Jan 11, 2017 | 22.21 | 22.99 | 22.07 | 22.89 | 1,163,445 | +0.79(+3.58%) |
Jan 10, 2017 | 22.19 | 22.42 | 21.99 | 22.09 | 670,768 | -0.09(-0.41%) |
Jan 09, 2017 | 22.35 | 22.69 | 22.07 | 22.19 | 942,317 | -0.42(-1.85%) |
Jan 06, 2017 | 22.38 | 22.83 | 22.13 | 22.60 | 1,198,793 | +0.32(+1.43%) |
Jan 05, 2017 | 22.30 | 22.93 | 22.06 | 22.29 | 1,450,130 | +0.22(+0.99%) |
Jan 04, 2017 | 21.59 | 22.09 | 21.33 | 22.07 | 936,665 | +0.56(+2.58%) |