Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.38 | 24.74 | 24.38 | 24.66 | 2,981,110 | +0.21(+0.85%) |
Mar 30, 2017 | 24.76 | 24.89 | 24.44 | 24.45 | 4,899,200 | -0.32(-1.30%) |
Mar 29, 2017 | 23.53 | 24.85 | 23.47 | 24.77 | 5,896,979 | +1.45(+6.23%) |
Mar 28, 2017 | 23.23 | 23.50 | 22.91 | 23.32 | 5,094,557 | +0.17(+0.71%) |
Mar 27, 2017 | 23.04 | 23.50 | 22.82 | 23.16 | 3,135,968 | -0.03(-0.15%) |
Mar 24, 2017 | 23.65 | 23.71 | 23.18 | 23.19 | 3,262,477 | -0.34(-1.44%) |
Mar 23, 2017 | 23.98 | 24.09 | 23.50 | 23.53 | 3,657,298 | -0.43(-1.78%) |
Mar 22, 2017 | 23.83 | 24.15 | 23.61 | 23.96 | 2,839,993 | +0.01(+0.04%) |
Mar 21, 2017 | 24.80 | 24.88 | 23.86 | 23.95 | 3,704,323 | -0.89(-3.57%) |
Mar 20, 2017 | 24.55 | 24.91 | 24.28 | 24.84 | 4,852,603 | +0.23(+0.92%) |
Mar 17, 2017 | 24.88 | 24.96 | 24.50 | 24.61 | 4,898,869 | -0.19(-0.77%) |
Mar 16, 2017 | 24.79 | 25.01 | 24.55 | 24.80 | 3,458,763 | +0.17(+0.67%) |
Mar 15, 2017 | 24.24 | 24.68 | 24.18 | 24.64 | 3,779,236 | +0.63(+2.61%) |
Mar 14, 2017 | 23.99 | 24.04 | 23.68 | 24.01 | 2,524,327 | -0.25(-1.04%) |
Mar 13, 2017 | 23.96 | 24.79 | 23.96 | 24.26 | 3,305,694 | +0.37(+1.57%) |
Mar 10, 2017 | 23.63 | 23.92 | 23.52 | 23.89 | 2,368,545 | +0.38(+1.63%) |
Mar 09, 2017 | 23.63 | 23.68 | 23.19 | 23.50 | 3,422,784 | -0.23(-0.95%) |
Mar 08, 2017 | 23.86 | 24.22 | 23.66 | 23.73 | 5,316,653 | -0.12(-0.51%) |
Mar 07, 2017 | 24.57 | 24.75 | 23.79 | 23.85 | 3,621,843 | -0.70(-2.84%) |
Mar 06, 2017 | 24.37 | 24.57 | 24.04 | 24.55 | 2,325,270 | +0.10(+0.43%) |
Mar 03, 2017 | 24.57 | 24.89 | 24.33 | 24.44 | 2,767,009 | -0.03(-0.14%) |
Mar 02, 2017 | 25.46 | 25.49 | 24.38 | 24.48 | 4,899,217 | -1.09(-4.25%) |
Mar 01, 2017 | 25.76 | 26.25 | 25.44 | 25.57 | 4,488,115 | +0.09(+0.34%) |
Feb 28, 2017 | 24.81 | 25.82 | 24.76 | 25.48 | 8,256,904 | +0.67(+2.70%) |
Feb 27, 2017 | 24.91 | 25.30 | 24.72 | 24.81 | 3,234,753 | -0.37(-1.49%) |
Feb 24, 2017 | 25.08 | 25.20 | 24.60 | 25.18 | 3,076,844 | -0.11(-0.45%) |
Feb 23, 2017 | 25.10 | 25.55 | 24.92 | 25.30 | 3,831,036 | +0.43(+1.73%) |
Feb 22, 2017 | 25.31 | 25.43 | 24.59 | 24.87 | 5,359,704 | -0.94(-3.63%) |
Feb 21, 2017 | 25.90 | 25.98 | 25.45 | 25.80 | 2,730,937 | +0.06(+0.23%) |
Feb 17, 2017 | 25.74 | 25.74 | 25.74 | 0 | -0.07(-0.27%) | |
Feb 16, 2017 | 25.96 | 26.10 | 25.65 | 25.81 | 2,982,527 | -0.13(-0.50%) |
Feb 15, 2017 | 25.68 | 25.99 | 25.50 | 25.94 | 2,305,202 | +0.20(+0.77%) |
Feb 14, 2017 | 25.41 | 25.76 | 25.13 | 25.74 | 1,857,344 | +0.22(+0.88%) |
Feb 13, 2017 | 25.67 | 25.92 | 25.39 | 25.52 | 3,186,890 | -0.42(-1.63%) |
Feb 10, 2017 | 26.23 | 26.35 | 25.72 | 25.94 | 1,916,356 | -0.03(-0.10%) |
Feb 09, 2017 | 25.70 | 26.16 | 25.60 | 25.97 | 2,961,182 | +0.54(+2.13%) |
Feb 08, 2017 | 24.31 | 25.46 | 24.18 | 25.43 | 4,419,067 | +0.96(+3.94%) |
Feb 07, 2017 | 24.74 | 24.85 | 24.34 | 24.46 | 1,913,474 | -0.14(-0.56%) |
Feb 06, 2017 | 24.67 | 24.95 | 24.47 | 24.60 | 2,272,113 | -0.06(-0.24%) |
Feb 03, 2017 | 24.31 | 24.66 | 23.99 | 24.66 | 2,097,279 | +0.42(+1.74%) |
Feb 02, 2017 | 24.30 | 24.53 | 23.80 | 24.24 | 4,264,027 | +0.04(+0.18%) |
Feb 01, 2017 | 25.33 | 25.37 | 23.96 | 24.20 | 4,005,711 | -0.73(-2.93%) |
Jan 31, 2017 | 25.42 | 25.46 | 24.46 | 24.93 | 4,802,260 | -0.36(-1.43%) |
Jan 30, 2017 | 24.94 | 25.32 | 24.66 | 25.29 | 3,663,972 | +0.26(+1.03%) |
Jan 27, 2017 | 25.64 | 25.80 | 24.92 | 25.03 | 3,652,254 | -0.52(-2.05%) |
Jan 26, 2017 | 26.54 | 26.67 | 25.50 | 25.55 | 3,189,468 | -1.00(-3.76%) |
Jan 25, 2017 | 26.38 | 26.62 | 25.77 | 26.55 | 2,929,873 | +0.23(+0.88%) |
Jan 24, 2017 | 25.46 | 26.33 | 25.27 | 26.32 | 3,891,863 | +1.11(+4.40%) |
Jan 23, 2017 | 25.60 | 25.84 | 25.12 | 25.21 | 2,961,186 | -0.59(-2.27%) |
Jan 20, 2017 | 26.05 | 26.16 | 25.56 | 25.80 | 2,348,318 | +0.11(+0.44%) |
Jan 19, 2017 | 26.04 | 26.04 | 25.47 | 25.68 | 2,848,409 | -0.31(-1.19%) |
Jan 18, 2017 | 25.75 | 26.17 | 25.71 | 25.99 | 2,134,708 | +0.14(+0.53%) |
Jan 17, 2017 | 26.10 | 26.49 | 25.60 | 25.86 | 2,583,762 | +0.02(+0.07%) |
Jan 13, 2017 | 25.84 | 25.84 | 25.84 | 0 | -0.45(-1.70%) | |
Jan 12, 2017 | 27.01 | 27.13 | 26.07 | 26.29 | 2,300,759 | -0.43(-1.61%) |
Jan 11, 2017 | 26.44 | 27.04 | 26.38 | 26.72 | 2,593,681 | +0.29(+1.11%) |
Jan 10, 2017 | 26.59 | 27.40 | 26.39 | 26.42 | 4,450,227 | -0.21(-0.78%) |
Jan 09, 2017 | 27.28 | 27.32 | 26.55 | 26.63 | 4,148,806 | -0.91(-3.31%) |
Jan 06, 2017 | 29.07 | 29.16 | 27.52 | 27.54 | 4,406,823 | -1.50(-5.16%) |
Jan 05, 2017 | 29.42 | 29.47 | 28.64 | 29.04 | 3,858,289 | -0.47(-1.60%) |
Jan 04, 2017 | 29.37 | 29.93 | 28.93 | 29.51 | 4,722,626 | +0.63(+2.17%) |