Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.26 | 24.62 | 24.15 | 24.49 | 874,065 | +0.27(+1.12%) |
Mar 30, 2017 | 24.41 | 24.57 | 23.97 | 24.22 | 1,436,290 | -0.14(-0.56%) |
Mar 29, 2017 | 23.42 | 25.80 | 23.21 | 24.36 | 5,747,227 | +1.26(+5.44%) |
Mar 28, 2017 | 22.50 | 23.21 | 22.35 | 23.10 | 3,084,143 | +0.55(+2.44%) |
Mar 27, 2017 | 21.97 | 22.68 | 21.86 | 22.55 | 1,838,038 | +0.34(+1.52%) |
Mar 24, 2017 | 22.23 | 22.56 | 22.14 | 22.21 | 1,709,885 | -0.10(-0.43%) |
Mar 23, 2017 | 21.91 | 22.73 | 21.84 | 22.31 | 2,089,849 | +0.37(+1.67%) |
Mar 22, 2017 | 21.91 | 22.09 | 21.73 | 21.94 | 1,189,355 | +0.02(+0.09%) |
Mar 21, 2017 | 22.36 | 22.49 | 21.89 | 21.92 | 1,261,520 | -0.37(-1.65%) |
Mar 20, 2017 | 22.32 | 22.68 | 22.28 | 22.29 | 2,177,186 | -0.68(-2.94%) |
Mar 17, 2017 | 22.73 | 23.19 | 22.69 | 22.96 | 911,277 | +0.08(+0.34%) |
Mar 16, 2017 | 22.89 | 23.02 | 22.51 | 22.89 | 849,829 | +0.00(+0.00%) |
Mar 15, 2017 | 22.84 | 23.11 | 22.76 | 22.89 | 476,363 | +0.13(+0.55%) |
Mar 14, 2017 | 22.58 | 22.89 | 22.49 | 22.76 | 535,845 | +0.12(+0.51%) |
Mar 13, 2017 | 22.73 | 22.82 | 22.39 | 22.65 | 864,386 | -0.10(-0.42%) |
Mar 10, 2017 | 22.67 | 22.89 | 22.49 | 22.74 | 966,355 | +0.20(+0.90%) |
Mar 09, 2017 | 22.84 | 22.95 | 22.51 | 22.54 | 1,049,208 | -0.35(-1.52%) |
Mar 08, 2017 | 23.31 | 23.53 | 22.85 | 22.89 | 1,199,863 | -0.45(-1.94%) |
Mar 07, 2017 | 23.74 | 24.06 | 23.09 | 23.34 | 1,203,661 | -0.39(-1.63%) |
Mar 06, 2017 | 24.31 | 24.43 | 23.66 | 23.73 | 816,839 | -0.58(-2.38%) |
Mar 03, 2017 | 24.57 | 24.68 | 24.17 | 24.31 | 523,664 | -0.20(-0.83%) |
Mar 02, 2017 | 24.57 | 24.76 | 24.30 | 24.51 | 1,008,883 | -0.14(-0.55%) |
Mar 01, 2017 | 24.67 | 24.89 | 24.45 | 24.65 | 633,229 | +0.23(+0.95%) |
Feb 28, 2017 | 24.78 | 25.09 | 24.28 | 24.41 | 1,038,348 | -0.55(-2.21%) |
Feb 27, 2017 | 24.76 | 24.99 | 24.46 | 24.96 | 1,000,586 | +0.28(+1.13%) |
Feb 24, 2017 | 24.72 | 24.85 | 24.18 | 24.68 | 1,275,943 | -0.16(-0.66%) |
Feb 23, 2017 | 25.25 | 25.49 | 24.41 | 24.85 | 1,429,704 | -0.85(-3.31%) |
Feb 22, 2017 | 25.74 | 25.85 | 25.49 | 25.70 | 893,693 | -0.33(-1.26%) |
Feb 21, 2017 | 25.75 | 26.14 | 25.75 | 26.03 | 657,727 | +0.35(+1.35%) |
Feb 17, 2017 | 25.68 | 25.68 | 25.68 | 0 | +0.29(+1.14%) | |
Feb 16, 2017 | 25.61 | 25.80 | 25.16 | 25.39 | 793,854 | -0.22(-0.87%) |
Feb 15, 2017 | 25.74 | 25.80 | 25.48 | 25.61 | 435,376 | -0.12(-0.45%) |
Feb 14, 2017 | 25.64 | 25.96 | 25.61 | 25.73 | 527,022 | +0.01(+0.04%) |
Feb 13, 2017 | 25.59 | 25.96 | 25.43 | 25.72 | 1,158,771 | +0.21(+0.83%) |
Feb 10, 2017 | 25.30 | 25.54 | 25.14 | 25.50 | 455,704 | +0.38(+1.50%) |
Feb 09, 2017 | 24.44 | 25.31 | 24.44 | 25.13 | 713,936 | +0.65(+2.64%) |
Feb 08, 2017 | 24.29 | 24.57 | 24.06 | 24.48 | 411,097 | +0.17(+0.72%) |
Feb 07, 2017 | 24.38 | 24.53 | 24.18 | 24.31 | 497,078 | +0.04(+0.16%) |
Feb 06, 2017 | 24.33 | 24.46 | 24.00 | 24.27 | 952,835 | -0.08(-0.32%) |
Feb 03, 2017 | 24.17 | 24.48 | 24.03 | 24.35 | 470,554 | +0.21(+0.88%) |
Feb 02, 2017 | 23.93 | 24.15 | 23.60 | 24.13 | 407,242 | +0.21(+0.88%) |
Feb 01, 2017 | 24.11 | 24.41 | 23.64 | 23.92 | 793,582 | +0.01(+0.04%) |
Jan 31, 2017 | 24.12 | 24.30 | 23.72 | 23.91 | 722,238 | -0.29(-1.19%) |
Jan 30, 2017 | 24.37 | 24.48 | 24.08 | 24.20 | 463,153 | -0.28(-1.14%) |
Jan 27, 2017 | 24.73 | 24.83 | 24.33 | 24.48 | 460,694 | -0.21(-0.86%) |
Jan 26, 2017 | 24.84 | 25.10 | 24.61 | 24.69 | 549,828 | -0.13(-0.54%) |
Jan 25, 2017 | 24.79 | 24.90 | 24.59 | 24.83 | 808,115 | +0.28(+1.13%) |
Jan 24, 2017 | 24.26 | 24.60 | 24.26 | 24.55 | 672,899 | +0.35(+1.43%) |
Jan 23, 2017 | 24.28 | 24.31 | 23.87 | 24.20 | 695,731 | -0.19(-0.79%) |
Jan 20, 2017 | 24.48 | 24.58 | 23.99 | 24.39 | 1,095,578 | +0.00(+0.00%) |
Jan 19, 2017 | 24.46 | 24.63 | 23.94 | 24.39 | 1,095,461 | -0.12(-0.47%) |
Jan 18, 2017 | 24.45 | 24.65 | 24.18 | 24.51 | 905,946 | +0.17(+0.71%) |
Jan 17, 2017 | 25.28 | 25.31 | 24.22 | 24.34 | 1,417,068 | -1.05(-4.12%) |
Jan 13, 2017 | 25.38 | 25.38 | 25.38 | 0 | -0.14(-0.56%) | |
Jan 12, 2017 | 26.04 | 26.04 | 25.39 | 25.53 | 1,151,935 | -0.57(-2.17%) |
Jan 11, 2017 | 26.07 | 26.14 | 25.65 | 26.09 | 804,040 | +0.18(+0.70%) |
Jan 10, 2017 | 26.41 | 26.61 | 25.85 | 25.91 | 1,060,064 | -0.50(-1.89%) |
Jan 09, 2017 | 26.15 | 26.60 | 25.97 | 26.41 | 1,257,047 | +0.12(+0.44%) |
Jan 06, 2017 | 26.64 | 26.75 | 26.16 | 26.30 | 891,463 | -0.16(-0.62%) |
Jan 05, 2017 | 25.51 | 26.76 | 24.52 | 26.46 | 2,735,245 | +1.30(+5.15%) |
Jan 04, 2017 | 25.42 | 26.09 | 25.11 | 25.16 | 2,748,562 | +0.11(+0.42%) |