Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.76 | 26.97 | 26.62 | 26.69 | 271,150 | -0.05(-0.20%) |
Mar 30, 2017 | 26.53 | 26.79 | 26.50 | 26.74 | 273,305 | +0.20(+0.75%) |
Mar 29, 2017 | 26.48 | 26.72 | 26.48 | 26.54 | 534,039 | +0.07(+0.25%) |
Mar 28, 2017 | 26.17 | 26.71 | 26.10 | 26.48 | 390,237 | +0.24(+0.92%) |
Mar 27, 2017 | 25.80 | 26.25 | 25.58 | 26.24 | 226,551 | +0.02(+0.07%) |
Mar 24, 2017 | 26.33 | 26.53 | 26.12 | 26.22 | 134,521 | -0.09(-0.34%) |
Mar 23, 2017 | 26.27 | 26.50 | 26.23 | 26.31 | 173,938 | +0.05(+0.18%) |
Mar 22, 2017 | 26.19 | 26.40 | 26.09 | 26.26 | 130,128 | -0.07(-0.28%) |
Mar 21, 2017 | 26.72 | 26.76 | 26.28 | 26.33 | 357,265 | -0.21(-0.80%) |
Mar 20, 2017 | 26.83 | 26.83 | 26.53 | 26.54 | 194,016 | -0.39(-1.44%) |
Mar 17, 2017 | 26.79 | 27.04 | 26.49 | 26.93 | 920,692 | +0.18(+0.68%) |
Mar 16, 2017 | 27.03 | 27.12 | 26.61 | 26.75 | 226,609 | -0.18(-0.67%) |
Mar 15, 2017 | 26.62 | 26.98 | 26.56 | 26.93 | 475,027 | +0.27(+1.02%) |
Mar 14, 2017 | 26.33 | 26.73 | 26.33 | 26.66 | 284,113 | +0.15(+0.55%) |
Mar 13, 2017 | 26.50 | 26.70 | 26.37 | 26.51 | 279,833 | +0.08(+0.30%) |
Mar 10, 2017 | 26.41 | 26.48 | 26.16 | 26.44 | 247,244 | +0.09(+0.34%) |
Mar 09, 2017 | 26.32 | 26.48 | 26.27 | 26.35 | 230,855 | +0.02(+0.09%) |
Mar 08, 2017 | 26.51 | 26.51 | 26.30 | 26.32 | 316,487 | +0.01(+0.02%) |
Mar 07, 2017 | 26.02 | 26.45 | 26.02 | 26.32 | 285,950 | +0.08(+0.32%) |
Mar 06, 2017 | 26.26 | 26.30 | 26.08 | 26.23 | 167,040 | -0.11(-0.41%) |
Mar 03, 2017 | 26.32 | 26.44 | 26.21 | 26.34 | 153,145 | +0.13(+0.48%) |
Mar 02, 2017 | 26.46 | 26.46 | 26.16 | 26.21 | 331,716 | -0.29(-1.09%) |
Mar 01, 2017 | 26.16 | 26.51 | 26.15 | 26.50 | 420,000 | +0.59(+2.29%) |
Feb 28, 2017 | 25.78 | 26.00 | 25.75 | 25.91 | 487,608 | -0.01(-0.05%) |
Feb 27, 2017 | 26.04 | 26.08 | 25.78 | 25.92 | 356,910 | -0.01(-0.05%) |
Feb 24, 2017 | 25.81 | 26.18 | 25.68 | 25.93 | 465,512 | +0.04(+0.16%) |
Feb 23, 2017 | 25.82 | 25.94 | 25.67 | 25.89 | 431,119 | +0.15(+0.59%) |
Feb 22, 2017 | 25.46 | 25.77 | 25.06 | 25.74 | 425,362 | +0.16(+0.64%) |
Feb 21, 2017 | 25.11 | 25.59 | 25.11 | 25.58 | 497,759 | +0.44(+1.75%) |
Feb 17, 2017 | 25.14 | 25.14 | 25.14 | 0 | -0.18(-0.72%) | |
Feb 16, 2017 | 25.45 | 25.50 | 25.25 | 25.32 | 335,051 | -0.13(-0.50%) |
Feb 15, 2017 | 25.84 | 25.86 | 25.15 | 25.44 | 564,634 | +0.02(+0.07%) |
Feb 14, 2017 | 24.93 | 25.46 | 24.74 | 25.43 | 988,497 | +0.49(+1.98%) |
Feb 13, 2017 | 24.45 | 24.96 | 24.44 | 24.93 | 615,242 | +0.54(+2.23%) |
Feb 10, 2017 | 24.37 | 24.57 | 24.29 | 24.39 | 442,995 | +0.08(+0.33%) |
Feb 09, 2017 | 24.37 | 24.41 | 24.21 | 24.31 | 473,105 | +0.03(+0.12%) |
Feb 08, 2017 | 24.35 | 24.35 | 23.84 | 24.28 | 287,861 | -0.09(-0.35%) |
Feb 07, 2017 | 24.47 | 24.54 | 23.91 | 24.37 | 314,288 | +0.05(+0.19%) |
Feb 06, 2017 | 24.52 | 24.65 | 23.52 | 24.32 | 577,043 | +0.01(+0.02%) |
Feb 03, 2017 | 24.32 | 24.35 | 23.95 | 24.31 | 395,178 | +0.29(+1.22%) |
Feb 02, 2017 | 23.89 | 24.04 | 23.64 | 24.02 | 244,740 | +0.13(+0.53%) |
Feb 01, 2017 | 23.93 | 24.24 | 23.84 | 23.90 | 127,044 | +0.01(+0.02%) |
Jan 31, 2017 | 23.88 | 23.97 | 23.63 | 23.89 | 151,314 | +0.03(+0.12%) |
Jan 30, 2017 | 23.98 | 24.04 | 23.71 | 23.86 | 170,977 | -0.20(-0.81%) |
Jan 27, 2017 | 24.36 | 24.36 | 24.00 | 24.06 | 134,565 | -0.20(-0.83%) |
Jan 26, 2017 | 24.10 | 24.32 | 24.10 | 24.26 | 185,561 | +0.05(+0.21%) |
Jan 25, 2017 | 24.09 | 24.24 | 24.04 | 24.20 | 229,215 | +0.29(+1.22%) |
Jan 24, 2017 | 23.51 | 23.99 | 23.51 | 23.91 | 264,420 | +0.46(+1.96%) |
Jan 23, 2017 | 23.33 | 23.49 | 23.24 | 23.45 | 122,222 | +0.06(+0.24%) |
Jan 20, 2017 | 23.63 | 23.84 | 23.35 | 23.40 | 167,087 | -0.09(-0.39%) |
Jan 19, 2017 | 23.80 | 23.80 | 23.37 | 23.49 | 166,805 | -0.22(-0.92%) |
Jan 18, 2017 | 23.47 | 23.75 | 23.25 | 23.71 | 267,180 | +0.32(+1.35%) |
Jan 17, 2017 | 23.22 | 23.71 | 23.18 | 23.39 | 208,283 | -0.03(-0.12%) |
Jan 13, 2017 | 23.42 | 23.42 | 23.42 | 0 | +0.36(+1.54%) | |
Jan 12, 2017 | 23.37 | 23.37 | 22.92 | 23.06 | 256,472 | -0.31(-1.33%) |
Jan 11, 2017 | 23.36 | 23.47 | 23.25 | 23.37 | 130,207 | -0.02(-0.10%) |
Jan 10, 2017 | 23.16 | 23.51 | 23.02 | 23.40 | 181,671 | +0.24(+1.02%) |
Jan 09, 2017 | 23.33 | 23.36 | 23.15 | 23.16 | 209,338 | -0.35(-1.49%) |
Jan 06, 2017 | 23.71 | 23.71 | 23.37 | 23.51 | 203,907 | -0.11(-0.46%) |
Jan 05, 2017 | 23.83 | 23.98 | 23.45 | 23.62 | 180,730 | -0.27(-1.13%) |
Jan 04, 2017 | 23.79 | 24.02 | 23.74 | 23.89 | 414,876 | +0.04(+0.17%) |