Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.07 | 25.29 | 23.99 | 24.09 | 133,149 | -1.10(-4.36%) |
Mar 30, 2017 | 24.43 | 25.70 | 24.33 | 25.19 | 207,544 | +1.10(+4.56%) |
Mar 29, 2017 | 22.78 | 24.53 | 22.78 | 24.09 | 155,309 | +1.49(+6.61%) |
Mar 28, 2017 | 22.69 | 23.53 | 22.50 | 22.60 | 119,331 | -0.13(-0.58%) |
Mar 27, 2017 | 22.69 | 23.05 | 22.34 | 22.73 | 118,143 | -0.23(-0.99%) |
Mar 24, 2017 | 23.73 | 23.73 | 22.80 | 22.96 | 104,539 | -0.61(-2.57%) |
Mar 23, 2017 | 23.63 | 23.74 | 23.45 | 23.56 | 57,054 | -0.05(-0.22%) |
Mar 22, 2017 | 23.42 | 23.79 | 23.41 | 23.62 | 57,659 | -0.04(-0.15%) |
Mar 21, 2017 | 24.32 | 24.32 | 23.58 | 23.65 | 124,480 | -0.46(-1.89%) |
Mar 20, 2017 | 23.85 | 24.49 | 23.57 | 24.11 | 103,165 | +0.33(+1.40%) |
Mar 17, 2017 | 24.64 | 24.86 | 23.41 | 23.78 | 318,800 | -0.91(-3.70%) |
Mar 16, 2017 | 25.05 | 25.05 | 24.48 | 24.69 | 95,957 | -0.14(-0.57%) |
Mar 15, 2017 | 24.60 | 25.03 | 24.39 | 24.83 | 48,936 | +0.25(+1.04%) |
Mar 14, 2017 | 24.59 | 24.93 | 24.46 | 24.57 | 106,587 | -0.05(-0.21%) |
Mar 13, 2017 | 24.59 | 24.81 | 24.50 | 24.63 | 56,620 | +0.01(+0.04%) |
Mar 10, 2017 | 24.38 | 24.67 | 24.23 | 24.62 | 52,332 | +0.47(+1.93%) |
Mar 09, 2017 | 24.62 | 24.68 | 24.11 | 24.15 | 166,554 | -0.46(-1.86%) |
Mar 08, 2017 | 24.94 | 25.11 | 24.54 | 24.61 | 134,832 | -0.20(-0.81%) |
Mar 07, 2017 | 24.79 | 25.16 | 24.76 | 24.81 | 89,475 | -0.09(-0.35%) |
Mar 06, 2017 | 24.98 | 25.24 | 24.69 | 24.90 | 90,884 | -0.33(-1.32%) |
Mar 03, 2017 | 25.09 | 26.00 | 24.60 | 25.23 | 106,590 | +0.36(+1.45%) |
Mar 02, 2017 | 25.17 | 25.49 | 24.73 | 24.87 | 66,823 | -0.41(-1.63%) |
Mar 01, 2017 | 25.35 | 26.44 | 25.26 | 25.29 | 79,353 | +0.17(+0.66%) |
Feb 28, 2017 | 25.99 | 26.37 | 25.12 | 25.12 | 82,422 | -0.90(-3.44%) |
Feb 27, 2017 | 25.87 | 26.59 | 25.87 | 26.01 | 46,143 | +0.17(+0.65%) |
Feb 24, 2017 | 25.81 | 26.40 | 25.04 | 25.85 | 86,098 | -0.15(-0.57%) |
Feb 23, 2017 | 27.17 | 27.22 | 25.91 | 26.00 | 68,745 | -1.13(-4.18%) |
Feb 22, 2017 | 27.71 | 27.71 | 26.45 | 27.13 | 82,679 | -0.49(-1.78%) |
Feb 21, 2017 | 27.31 | 28.38 | 27.11 | 27.62 | 159,330 | +0.71(+2.64%) |
Feb 17, 2017 | 26.91 | 26.91 | 26.91 | 0 | +0.47(+1.76%) | |
Feb 16, 2017 | 26.33 | 26.69 | 26.30 | 26.45 | 89,226 | +0.13(+0.50%) |
Feb 15, 2017 | 26.15 | 26.55 | 26.02 | 26.31 | 43,383 | +0.09(+0.33%) |
Feb 14, 2017 | 25.94 | 26.25 | 25.58 | 26.23 | 104,496 | +0.40(+1.56%) |
Feb 13, 2017 | 26.00 | 26.02 | 25.55 | 25.82 | 88,033 | -0.28(-1.08%) |
Feb 10, 2017 | 26.16 | 26.41 | 25.82 | 26.10 | 68,553 | +0.02(+0.07%) |
Feb 09, 2017 | 26.72 | 26.88 | 25.96 | 26.08 | 95,862 | -1.05(-3.88%) |
Feb 08, 2017 | 27.22 | 27.22 | 26.49 | 27.14 | 80,982 | -0.13(-0.48%) |
Feb 07, 2017 | 27.26 | 27.43 | 27.13 | 27.27 | 105,307 | +0.05(+0.19%) |
Feb 06, 2017 | 26.49 | 27.36 | 26.34 | 27.22 | 170,539 | +0.94(+3.58%) |
Feb 03, 2017 | 25.94 | 26.49 | 25.79 | 26.28 | 79,443 | +0.40(+1.53%) |
Feb 02, 2017 | 25.27 | 25.97 | 25.27 | 25.88 | 80,389 | +0.61(+2.42%) |
Feb 01, 2017 | 26.01 | 26.39 | 24.91 | 25.27 | 66,569 | -0.59(-2.27%) |
Jan 31, 2017 | 26.23 | 26.31 | 25.69 | 25.86 | 127,157 | -0.27(-1.02%) |
Jan 30, 2017 | 25.79 | 26.49 | 25.17 | 26.12 | 161,031 | +1.09(+4.34%) |
Jan 27, 2017 | 24.42 | 25.20 | 24.28 | 25.04 | 80,588 | +0.76(+3.13%) |
Jan 26, 2017 | 24.25 | 24.66 | 24.00 | 24.28 | 78,439 | +0.03(+0.11%) |
Jan 25, 2017 | 23.96 | 24.37 | 23.91 | 24.25 | 55,032 | +0.12(+0.50%) |
Jan 24, 2017 | 23.43 | 24.32 | 23.43 | 24.13 | 75,359 | +0.75(+3.21%) |
Jan 23, 2017 | 23.38 | 23.68 | 23.13 | 23.38 | 84,913 | +0.16(+0.67%) |
Jan 20, 2017 | 23.22 | 23.72 | 23.04 | 23.22 | 100,044 | +0.00(+0.00%) |
Jan 19, 2017 | 23.65 | 24.03 | 23.09 | 23.22 | 110,514 | -0.46(-1.93%) |
Jan 18, 2017 | 24.20 | 24.36 | 23.59 | 23.68 | 63,884 | -0.60(-2.49%) |
Jan 17, 2017 | 24.53 | 24.77 | 24.28 | 24.28 | 53,619 | -0.10(-0.42%) |
Jan 13, 2017 | 24.39 | 24.39 | 24.39 | 0 | +0.14(+0.57%) | |
Jan 12, 2017 | 24.31 | 24.38 | 24.03 | 24.25 | 35,293 | -0.09(-0.39%) |
Jan 11, 2017 | 24.44 | 24.71 | 24.00 | 24.35 | 63,835 | -0.02(-0.07%) |
Jan 10, 2017 | 24.08 | 24.76 | 24.08 | 24.36 | 44,631 | +0.50(+2.10%) |
Jan 09, 2017 | 24.47 | 24.56 | 23.86 | 23.86 | 76,879 | -0.91(-3.66%) |
Jan 06, 2017 | 24.74 | 25.10 | 24.45 | 24.77 | 51,809 | +0.01(+0.03%) |
Jan 05, 2017 | 24.92 | 25.18 | 24.46 | 24.76 | 65,775 | -0.16(-0.66%) |
Jan 04, 2017 | 24.19 | 25.23 | 24.18 | 24.92 | 62,465 | +0.60(+2.45%) |