Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 21.72 | 22.18 | 21.51 | 21.89 | 1,079,005 | +0.20(+0.92%) |
Mar 30, 2017 | 21.30 | 21.87 | 21.06 | 21.69 | 1,249,398 | +0.20(+0.93%) |
Mar 29, 2017 | 20.11 | 21.61 | 20.11 | 21.49 | 1,534,363 | +1.32(+6.54%) |
Mar 28, 2017 | 19.51 | 20.54 | 19.43 | 20.17 | 3,537,067 | +0.48(+2.44%) |
Mar 27, 2017 | 20.25 | 20.75 | 19.11 | 19.69 | 8,497,238 | -3.23(-14.09%) |
Mar 24, 2017 | 22.90 | 23.28 | 22.41 | 22.92 | 1,780,711 | -0.04(-0.17%) |
Mar 23, 2017 | 22.17 | 23.46 | 22.17 | 22.96 | 884,464 | +0.94(+4.27%) |
Mar 22, 2017 | 22.54 | 22.54 | 21.30 | 22.02 | 1,070,890 | -0.66(-2.91%) |
Mar 21, 2017 | 23.77 | 24.16 | 22.14 | 22.68 | 1,046,046 | -0.93(-3.94%) |
Mar 20, 2017 | 24.06 | 24.13 | 23.49 | 23.61 | 658,249 | -0.65(-2.68%) |
Mar 17, 2017 | 24.98 | 24.98 | 23.75 | 24.26 | 1,170,553 | -0.65(-2.61%) |
Mar 16, 2017 | 24.95 | 25.44 | 24.63 | 24.91 | 491,128 | -0.01(-0.04%) |
Mar 15, 2017 | 24.60 | 25.18 | 24.36 | 24.92 | 782,719 | +0.44(+1.80%) |
Mar 14, 2017 | 23.86 | 24.58 | 23.75 | 24.48 | 415,799 | +0.53(+2.21%) |
Mar 13, 2017 | 24.42 | 24.78 | 23.74 | 23.95 | 317,302 | -0.48(-1.96%) |
Mar 10, 2017 | 24.27 | 24.71 | 24.18 | 24.43 | 367,988 | +0.36(+1.50%) |
Mar 09, 2017 | 24.79 | 24.91 | 23.95 | 24.07 | 361,386 | -0.70(-2.83%) |
Mar 08, 2017 | 24.16 | 24.88 | 24.07 | 24.77 | 336,323 | +0.66(+2.74%) |
Mar 07, 2017 | 24.54 | 24.86 | 24.05 | 24.11 | 341,452 | -0.50(-2.03%) |
Mar 06, 2017 | 24.90 | 25.79 | 24.30 | 24.61 | 710,307 | -0.32(-1.28%) |
Mar 03, 2017 | 25.75 | 26.09 | 24.75 | 24.93 | 524,200 | -0.82(-3.18%) |
Mar 02, 2017 | 25.75 | 26.55 | 25.57 | 25.75 | 733,973 | +0.07(+0.27%) |
Mar 01, 2017 | 26.22 | 26.35 | 25.32 | 25.68 | 536,799 | -0.05(-0.19%) |
Feb 28, 2017 | 26.83 | 26.83 | 25.52 | 25.73 | 567,624 | -1.17(-4.35%) |
Feb 27, 2017 | 26.92 | 27.34 | 26.75 | 26.90 | 454,232 | -0.02(-0.07%) |
Feb 24, 2017 | 26.50 | 27.19 | 25.90 | 26.92 | 385,314 | +0.41(+1.55%) |
Feb 23, 2017 | 26.81 | 27.48 | 26.28 | 26.51 | 390,338 | -0.33(-1.23%) |
Feb 22, 2017 | 26.75 | 26.99 | 26.60 | 26.84 | 309,398 | +0.20(+0.75%) |
Feb 21, 2017 | 26.70 | 26.95 | 26.35 | 26.64 | 289,547 | +0.16(+0.60%) |
Feb 17, 2017 | 26.48 | 26.48 | 26.48 | 0 | +0.53(+2.04%) | |
Feb 16, 2017 | 26.17 | 26.38 | 25.65 | 25.95 | 599,795 | -0.15(-0.57%) |
Feb 15, 2017 | 25.95 | 26.23 | 25.73 | 26.10 | 373,735 | +0.15(+0.58%) |
Feb 14, 2017 | 25.49 | 26.47 | 25.46 | 25.95 | 474,845 | +0.28(+1.09%) |
Feb 13, 2017 | 26.79 | 26.79 | 25.60 | 25.67 | 424,692 | -0.92(-3.46%) |
Feb 10, 2017 | 25.97 | 26.86 | 25.91 | 26.59 | 562,767 | +0.88(+3.42%) |
Feb 09, 2017 | 25.11 | 26.15 | 25.11 | 25.71 | 415,265 | +0.64(+2.55%) |
Feb 08, 2017 | 24.49 | 25.37 | 24.28 | 25.07 | 505,285 | +0.56(+2.28%) |
Feb 07, 2017 | 25.23 | 25.57 | 24.42 | 24.51 | 1,174,891 | -0.59(-2.35%) |
Feb 06, 2017 | 24.93 | 25.23 | 24.70 | 25.10 | 560,271 | +0.21(+0.84%) |
Feb 03, 2017 | 24.93 | 25.24 | 24.38 | 24.89 | 638,572 | -0.49(-1.93%) |
Feb 02, 2017 | 25.70 | 25.90 | 25.06 | 25.38 | 463,858 | -0.48(-1.86%) |
Feb 01, 2017 | 26.30 | 26.74 | 25.69 | 25.86 | 814,927 | -0.40(-1.52%) |
Jan 31, 2017 | 25.12 | 26.26 | 24.62 | 26.26 | 868,672 | +0.68(+2.66%) |
Jan 30, 2017 | 25.36 | 25.75 | 24.78 | 25.58 | 633,824 | +0.33(+1.31%) |
Jan 27, 2017 | 26.60 | 26.96 | 25.10 | 25.25 | 775,462 | -1.41(-5.29%) |
Jan 26, 2017 | 27.35 | 27.42 | 26.62 | 26.66 | 664,586 | -0.69(-2.52%) |
Jan 25, 2017 | 27.20 | 27.83 | 27.20 | 27.35 | 383,811 | +0.34(+1.26%) |
Jan 24, 2017 | 26.62 | 27.14 | 26.46 | 27.01 | 687,383 | +0.45(+1.69%) |
Jan 23, 2017 | 27.23 | 27.48 | 26.41 | 26.56 | 464,869 | -0.42(-1.56%) |
Jan 20, 2017 | 27.14 | 27.19 | 26.61 | 26.98 | 403,985 | +0.23(+0.86%) |
Jan 19, 2017 | 27.25 | 27.42 | 26.68 | 26.75 | 458,474 | -0.41(-1.51%) |
Jan 18, 2017 | 28.04 | 28.32 | 26.65 | 27.16 | 555,907 | -0.59(-2.13%) |
Jan 17, 2017 | 27.31 | 28.94 | 27.20 | 27.75 | 635,025 | +0.66(+2.44%) |
Jan 13, 2017 | 27.09 | 27.09 | 27.09 | 0 | +0.07(+0.26%) | |
Jan 12, 2017 | 27.47 | 27.74 | 26.99 | 27.02 | 729,596 | -0.72(-2.60%) |
Jan 11, 2017 | 29.57 | 29.58 | 27.58 | 27.74 | 719,765 | -1.64(-5.58%) |
Jan 10, 2017 | 27.80 | 29.57 | 27.66 | 29.38 | 1,038,985 | +1.82(+6.60%) |
Jan 09, 2017 | 27.83 | 27.85 | 27.42 | 27.56 | 651,883 | -0.24(-0.86%) |
Jan 06, 2017 | 26.44 | 28.52 | 26.26 | 27.80 | 3,658,585 | -0.85(-2.97%) |
Jan 05, 2017 | 28.64 | 29.16 | 27.32 | 28.65 | 2,096,090 | -1.34(-4.47%) |
Jan 04, 2017 | 30.06 | 30.53 | 29.80 | 29.99 | 642,562 | +0.06(+0.20%) |