Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.32 | 25.32 | 24.70 | 25.17 | 6,293 | +0.00(+0.00%) |
Mar 30, 2017 | 24.70 | 25.48 | 24.70 | 25.17 | 11,033 | +0.31(+1.25%) |
Mar 29, 2017 | 24.39 | 25.17 | 24.39 | 24.86 | 12,236 | +0.31(+1.27%) |
Mar 28, 2017 | 24.70 | 24.86 | 24.55 | 24.55 | 2,980 | +0.00(+0.00%) |
Mar 27, 2017 | 23.93 | 25.17 | 23.61 | 24.55 | 12,591 | +0.62(+2.60%) |
Mar 24, 2017 | 24.08 | 25.01 | 23.77 | 23.93 | 10,713 | -0.47(-1.91%) |
Mar 23, 2017 | 23.93 | 24.86 | 23.46 | 24.39 | 6,782 | +0.47(+1.95%) |
Mar 22, 2017 | 24.39 | 25.32 | 23.38 | 23.93 | 13,452 | -0.62(-2.53%) |
Mar 21, 2017 | 25.17 | 25.46 | 23.93 | 24.55 | 14,791 | -0.47(-1.86%) |
Mar 20, 2017 | 25.17 | 25.63 | 24.86 | 25.01 | 6,294 | -0.31(-1.23%) |
Mar 17, 2017 | 25.63 | 25.63 | 25.01 | 25.32 | 5,492 | -0.31(-1.21%) |
Mar 16, 2017 | 26.10 | 26.41 | 25.32 | 25.63 | 2,665 | +0.00(+0.00%) |
Mar 15, 2017 | 25.32 | 26.57 | 24.86 | 25.63 | 9,581 | +0.31(+1.23%) |
Mar 14, 2017 | 25.79 | 26.41 | 25.01 | 25.32 | 7,692 | -0.62(-2.40%) |
Mar 13, 2017 | 26.72 | 26.72 | 25.01 | 25.94 | 21,839 | -0.62(-2.34%) |
Mar 10, 2017 | 27.34 | 27.48 | 26.33 | 26.57 | 8,879 | -0.47(-1.72%) |
Mar 09, 2017 | 27.50 | 29.21 | 26.57 | 27.03 | 35,601 | -0.31(-1.14%) |
Mar 08, 2017 | 26.57 | 27.50 | 26.57 | 27.34 | 11,087 | +0.78(+2.92%) |
Mar 07, 2017 | 27.65 | 27.65 | 26.13 | 26.57 | 14,097 | -0.78(-2.84%) |
Mar 06, 2017 | 26.41 | 27.34 | 26.26 | 27.34 | 19,316 | +0.93(+3.53%) |
Mar 03, 2017 | 26.10 | 26.64 | 26.10 | 26.41 | 10,083 | +0.00(+0.00%) |
Mar 02, 2017 | 26.10 | 26.57 | 26.10 | 26.41 | 5,914 | +0.31(+1.19%) |
Mar 01, 2017 | 26.26 | 26.41 | 26.10 | 26.10 | 12,297 | -0.16(-0.59%) |
Feb 28, 2017 | 26.72 | 26.72 | 25.79 | 26.26 | 9,265 | -0.31(-1.17%) |
Feb 27, 2017 | 26.72 | 26.72 | 26.10 | 26.57 | 20,093 | +0.00(+0.00%) |
Feb 24, 2017 | 26.26 | 26.72 | 25.63 | 26.57 | 14,621 | +0.31(+1.18%) |
Feb 23, 2017 | 26.41 | 26.41 | 25.63 | 26.26 | 10,444 | -0.16(-0.59%) |
Feb 22, 2017 | 26.57 | 26.88 | 26.41 | 26.41 | 6,465 | -0.47(-1.73%) |
Feb 21, 2017 | 27.34 | 27.34 | 26.57 | 26.88 | 11,599 | -0.16(-0.57%) |
Feb 17, 2017 | 27.03 | 27.03 | 27.03 | 0 | +0.31(+1.16%) | |
Feb 16, 2017 | 27.03 | 27.03 | 26.26 | 26.72 | 12,649 | -0.31(-1.15%) |
Feb 15, 2017 | 26.72 | 27.19 | 26.26 | 27.03 | 16,403 | +0.16(+0.58%) |
Feb 14, 2017 | 27.34 | 27.65 | 25.95 | 26.88 | 16,338 | -0.62(-2.26%) |
Feb 13, 2017 | 27.34 | 28.43 | 26.88 | 27.50 | 34,032 | -0.16(-0.56%) |
Feb 10, 2017 | 26.88 | 27.96 | 26.72 | 27.65 | 38,833 | +1.09(+4.09%) |
Feb 09, 2017 | 25.17 | 26.95 | 25.01 | 26.57 | 36,979 | +1.55(+6.21%) |
Feb 08, 2017 | 24.70 | 26.88 | 24.70 | 25.01 | 79,316 | +0.93(+3.87%) |
Feb 07, 2017 | 24.08 | 24.24 | 23.77 | 24.08 | 12,627 | +0.00(+0.00%) |
Feb 06, 2017 | 23.46 | 24.08 | 23.30 | 24.08 | 9,223 | +0.47(+1.97%) |
Feb 03, 2017 | 23.46 | 24.39 | 23.15 | 23.61 | 41,506 | +0.16(+0.66%) |
Feb 02, 2017 | 23.61 | 23.77 | 22.53 | 23.46 | 9,684 | -0.16(-0.66%) |
Feb 01, 2017 | 23.30 | 23.63 | 23.15 | 23.61 | 7,938 | +0.31(+1.33%) |
Jan 31, 2017 | 23.15 | 23.61 | 22.97 | 23.30 | 9,811 | +0.16(+0.67%) |
Jan 30, 2017 | 24.24 | 24.24 | 22.99 | 23.15 | 3,651 | -0.93(-3.87%) |
Jan 27, 2017 | 23.93 | 24.24 | 23.77 | 24.08 | 11,755 | +0.16(+0.65%) |
Jan 26, 2017 | 23.77 | 24.08 | 23.46 | 23.93 | 11,914 | +0.16(+0.65%) |
Jan 25, 2017 | 23.61 | 23.93 | 23.30 | 23.77 | 8,851 | +0.16(+0.66%) |
Jan 24, 2017 | 23.46 | 23.77 | 22.84 | 23.61 | 11,148 | +0.16(+0.66%) |
Jan 23, 2017 | 23.92 | 23.93 | 22.53 | 23.46 | 20,490 | -0.47(-1.95%) |
Jan 20, 2017 | 24.24 | 24.24 | 23.77 | 23.93 | 9,094 | -0.16(-0.65%) |
Jan 19, 2017 | 23.93 | 24.08 | 23.77 | 24.08 | 6,832 | +0.31(+1.31%) |
Jan 18, 2017 | 24.24 | 24.24 | 23.77 | 23.77 | 11,739 | -0.16(-0.65%) |
Jan 17, 2017 | 23.61 | 24.24 | 23.15 | 23.93 | 17,448 | +0.47(+1.99%) |
Jan 13, 2017 | 23.46 | 23.46 | 23.46 | 0 | +0.62(+2.72%) | |
Jan 12, 2017 | 23.30 | 23.30 | 22.49 | 22.84 | 4,257 | +0.00(+0.00%) |
Jan 11, 2017 | 23.46 | 23.61 | 22.53 | 22.84 | 7,928 | -0.47(-2.00%) |
Jan 10, 2017 | 23.30 | 23.77 | 23.15 | 23.30 | 7,122 | +0.00(+0.00%) |
Jan 09, 2017 | 23.30 | 23.77 | 22.68 | 23.30 | 9,439 | +0.00(+0.00%) |
Jan 06, 2017 | 22.84 | 23.77 | 22.84 | 23.30 | 10,286 | +0.62(+2.74%) |
Jan 05, 2017 | 22.68 | 24.08 | 22.37 | 22.68 | 20,112 | +0.16(+0.69%) |
Jan 04, 2017 | 21.75 | 22.99 | 21.75 | 22.53 | 15,055 | +0.78(+3.57%) |