Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.62 | 24.77 | 24.41 | 24.63 | 79,697 | +0.04(+0.16%) |
Mar 30, 2017 | 24.55 | 24.98 | 24.48 | 24.59 | 115,977 | -0.02(-0.08%) |
Mar 29, 2017 | 24.57 | 24.71 | 24.37 | 24.61 | 101,495 | +0.02(+0.08%) |
Mar 28, 2017 | 24.47 | 24.73 | 24.38 | 24.59 | 129,045 | +0.01(+0.04%) |
Mar 27, 2017 | 24.33 | 24.80 | 23.96 | 24.58 | 117,585 | +0.13(+0.53%) |
Mar 24, 2017 | 23.86 | 24.52 | 23.76 | 24.45 | 171,117 | +0.59(+2.47%) |
Mar 23, 2017 | 23.47 | 24.00 | 23.47 | 23.86 | 225,752 | +0.34(+1.45%) |
Mar 22, 2017 | 23.73 | 23.75 | 23.48 | 23.52 | 93,607 | -0.26(-1.09%) |
Mar 21, 2017 | 24.00 | 24.03 | 23.75 | 23.78 | 88,117 | -0.21(-0.88%) |
Mar 20, 2017 | 23.88 | 24.40 | 23.88 | 23.99 | 96,150 | +0.04(+0.17%) |
Mar 17, 2017 | 24.40 | 24.56 | 23.95 | 23.95 | 505,038 | -0.40(-1.64%) |
Mar 16, 2017 | 24.46 | 24.74 | 24.29 | 24.35 | 70,552 | -0.08(-0.33%) |
Mar 15, 2017 | 24.55 | 24.70 | 24.09 | 24.43 | 117,058 | -0.05(-0.20%) |
Mar 14, 2017 | 24.97 | 24.97 | 24.25 | 24.48 | 104,237 | -0.35(-1.41%) |
Mar 13, 2017 | 24.09 | 25.00 | 24.01 | 24.83 | 319,325 | +0.76(+3.16%) |
Mar 10, 2017 | 23.75 | 24.17 | 23.57 | 24.07 | 264,948 | +0.51(+2.16%) |
Mar 09, 2017 | 23.75 | 23.97 | 23.41 | 23.56 | 136,641 | -0.23(-0.97%) |
Mar 08, 2017 | 22.50 | 24.13 | 22.50 | 23.79 | 310,292 | +0.76(+3.30%) |
Mar 07, 2017 | 23.50 | 23.62 | 23.00 | 23.03 | 182,633 | -0.51(-2.17%) |
Mar 06, 2017 | 23.51 | 23.68 | 23.40 | 23.54 | 146,143 | -0.04(-0.17%) |
Mar 03, 2017 | 23.53 | 23.73 | 23.43 | 23.58 | 64,950 | -0.01(-0.04%) |
Mar 02, 2017 | 23.52 | 23.82 | 23.32 | 23.59 | 143,737 | -0.07(-0.30%) |
Mar 01, 2017 | 23.43 | 23.91 | 23.43 | 23.66 | 78,630 | +0.31(+1.33%) |
Feb 28, 2017 | 23.51 | 23.55 | 23.30 | 23.35 | 98,108 | -0.22(-0.93%) |
Feb 27, 2017 | 23.70 | 23.84 | 23.39 | 23.57 | 127,972 | -0.22(-0.92%) |
Feb 24, 2017 | 23.96 | 23.99 | 23.68 | 23.79 | 92,153 | -0.20(-0.83%) |
Feb 23, 2017 | 23.76 | 24.07 | 23.70 | 23.99 | 119,305 | +0.29(+1.22%) |
Feb 22, 2017 | 23.76 | 23.83 | 23.48 | 23.70 | 112,636 | -0.14(-0.59%) |
Feb 21, 2017 | 24.09 | 24.30 | 23.72 | 23.84 | 54,733 | -0.28(-1.16%) |
Feb 17, 2017 | 24.12 | 24.12 | 24.12 | 0 | -0.13(-0.54%) | |
Feb 16, 2017 | 23.83 | 24.42 | 23.78 | 24.25 | 99,406 | +0.42(+1.76%) |
Feb 15, 2017 | 23.65 | 23.98 | 23.40 | 23.83 | 129,341 | +0.13(+0.55%) |
Feb 14, 2017 | 23.95 | 24.09 | 23.60 | 23.70 | 155,008 | -0.31(-1.29%) |
Feb 13, 2017 | 24.17 | 24.40 | 23.93 | 24.01 | 187,625 | -0.19(-0.79%) |
Feb 10, 2017 | 25.17 | 25.17 | 23.96 | 24.20 | 265,667 | -1.67(-6.46%) |
Feb 09, 2017 | 25.83 | 25.99 | 25.72 | 25.87 | 89,630 | +0.11(+0.43%) |
Feb 08, 2017 | 26.00 | 25.61 | 25.76 | 47,929 | -0.24(-0.92%) | |
Feb 07, 2017 | 25.55 | 26.16 | 25.35 | 26.00 | 77,623 | +0.46(+1.80%) |
Feb 06, 2017 | 25.51 | 25.94 | 25.31 | 25.54 | 68,014 | +0.07(+0.27%) |
Feb 03, 2017 | 25.39 | 25.68 | 25.34 | 25.47 | 54,653 | +0.30(+1.19%) |
Feb 02, 2017 | 25.79 | 25.93 | 25.12 | 25.17 | 118,184 | -0.67(-2.59%) |
Feb 01, 2017 | 25.75 | 25.90 | 25.46 | 25.84 | 64,261 | +0.41(+1.61%) |
Jan 31, 2017 | 25.00 | 25.59 | 24.95 | 25.43 | 137,919 | +0.75(+3.04%) |
Jan 30, 2017 | 24.89 | 25.00 | 24.58 | 24.68 | 48,035 | -0.26(-1.04%) |
Jan 27, 2017 | 24.93 | 25.04 | 24.79 | 24.94 | 58,905 | -0.03(-0.12%) |
Jan 26, 2017 | 25.48 | 25.53 | 24.97 | 24.97 | 53,987 | -0.55(-2.16%) |
Jan 25, 2017 | 25.19 | 25.61 | 25.16 | 25.52 | 85,972 | +0.34(+1.35%) |
Jan 24, 2017 | 24.71 | 25.27 | 24.67 | 25.18 | 58,938 | +0.43(+1.74%) |
Jan 23, 2017 | 24.93 | 25.02 | 24.56 | 24.75 | 73,516 | -0.23(-0.92%) |
Jan 20, 2017 | 24.93 | 25.20 | 24.77 | 24.98 | 55,464 | +0.07(+0.28%) |
Jan 19, 2017 | 24.75 | 24.97 | 24.53 | 24.91 | 82,805 | +0.12(+0.48%) |
Jan 18, 2017 | 24.77 | 24.84 | 24.58 | 24.79 | 163,054 | +0.00(+0.00%) |
Jan 17, 2017 | 24.96 | 25.03 | 24.57 | 24.79 | 113,200 | -0.37(-1.47%) |
Jan 16, 2017 | 24.97 | 25.21 | 24.90 | 25.16 | 23,144 | +0.08(+0.32%) |
Jan 13, 2017 | 25.27 | 25.29 | 24.98 | 25.08 | 43,436 | -0.22(-0.87%) |
Jan 12, 2017 | 25.24 | 25.49 | 25.05 | 25.30 | 83,055 | -0.03(-0.12%) |
Jan 11, 2017 | 25.17 | 25.57 | 25.17 | 25.33 | 62,806 | +0.21(+0.84%) |
Jan 10, 2017 | 24.68 | 25.36 | 24.62 | 25.12 | 150,215 | +0.49(+1.99%) |
Jan 09, 2017 | 24.57 | 24.70 | 24.48 | 24.63 | 44,070 | +0.05(+0.20%) |
Jan 06, 2017 | 24.70 | 24.73 | 24.36 | 24.58 | 57,989 | -0.07(-0.28%) |
Jan 05, 2017 | 24.95 | 24.95 | 24.45 | 24.65 | 122,991 | -0.28(-1.12%) |
Jan 04, 2017 | 24.74 | 25.09 | 24.55 | 24.93 | 81,236 | +0.25(+1.01%) |