Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.45 | 26.61 | 26.31 | 26.37 | 562,426 | -0.10(-0.37%) |
Mar 30, 2017 | 25.89 | 26.52 | 25.89 | 26.47 | 524,081 | +0.49(+1.88%) |
Mar 29, 2017 | 25.71 | 26.00 | 25.69 | 25.98 | 466,930 | +0.23(+0.90%) |
Mar 28, 2017 | 25.47 | 25.85 | 25.33 | 25.75 | 519,727 | +0.20(+0.76%) |
Mar 27, 2017 | 24.94 | 25.61 | 24.94 | 25.56 | 458,776 | +0.10(+0.38%) |
Mar 24, 2017 | 25.38 | 25.59 | 25.38 | 25.46 | 388,263 | +0.02(+0.07%) |
Mar 23, 2017 | 25.35 | 25.69 | 25.29 | 25.44 | 665,420 | +0.05(+0.21%) |
Mar 22, 2017 | 25.04 | 25.41 | 24.94 | 25.39 | 1,076,387 | +0.29(+1.17%) |
Mar 21, 2017 | 26.11 | 26.11 | 25.08 | 25.10 | 954,924 | -0.92(-3.54%) |
Mar 20, 2017 | 26.61 | 26.65 | 25.94 | 26.02 | 646,630 | -0.65(-2.43%) |
Mar 17, 2017 | 26.65 | 27.00 | 26.42 | 26.67 | 1,093,908 | +0.02(+0.07%) |
Mar 16, 2017 | 26.21 | 26.95 | 26.06 | 26.65 | 1,095,501 | +0.51(+1.93%) |
Mar 15, 2017 | 25.64 | 26.36 | 25.55 | 26.14 | 1,113,187 | +0.57(+2.22%) |
Mar 14, 2017 | 25.19 | 25.67 | 24.96 | 25.58 | 781,972 | +0.39(+1.55%) |
Mar 13, 2017 | 25.19 | 24.68 | 25.19 | 893,077 | +0.37(+1.49%) | |
Mar 10, 2017 | 24.31 | 25.05 | 24.31 | 24.82 | 755,757 | +0.50(+2.08%) |
Mar 09, 2017 | 24.39 | 24.70 | 24.29 | 24.31 | 545,537 | -0.20(-0.83%) |
Mar 08, 2017 | 24.16 | 24.68 | 24.05 | 24.51 | 761,776 | +0.43(+1.77%) |
Mar 07, 2017 | 24.28 | 24.44 | 24.00 | 24.09 | 557,492 | -0.18(-0.73%) |
Mar 06, 2017 | 24.66 | 24.66 | 24.20 | 24.27 | 784,983 | -0.50(-2.04%) |
Mar 03, 2017 | 24.86 | 25.22 | 24.59 | 24.77 | 567,359 | -0.22(-0.89%) |
Mar 02, 2017 | 24.56 | 25.15 | 24.56 | 24.99 | 543,290 | +0.42(+1.69%) |
Mar 01, 2017 | 24.36 | 25.10 | 24.33 | 24.58 | 1,193,905 | +0.41(+1.69%) |
Feb 28, 2017 | 24.06 | 24.22 | 23.66 | 24.17 | 998,758 | -0.05(-0.22%) |
Feb 27, 2017 | 24.01 | 24.29 | 23.91 | 24.22 | 607,501 | +0.14(+0.59%) |
Feb 24, 2017 | 23.85 | 24.44 | 23.53 | 24.08 | 610,980 | +0.23(+0.97%) |
Feb 23, 2017 | 24.08 | 24.12 | 23.72 | 23.85 | 749,167 | -0.12(-0.52%) |
Feb 22, 2017 | 23.88 | 24.12 | 23.58 | 23.97 | 819,079 | +0.06(+0.26%) |
Feb 21, 2017 | 24.08 | 24.24 | 23.42 | 23.91 | 1,809,438 | +0.05(+0.22%) |
Feb 17, 2017 | 23.86 | 23.86 | 23.86 | 0 | -2.29(-8.77%) | |
Feb 16, 2017 | 26.06 | 26.38 | 25.91 | 26.15 | 1,007,540 | +0.05(+0.20%) |
Feb 15, 2017 | 25.92 | 26.33 | 25.80 | 26.10 | 1,155,395 | +0.04(+0.17%) |
Feb 14, 2017 | 25.88 | 26.40 | 25.88 | 26.06 | 840,401 | -0.09(-0.34%) |
Feb 13, 2017 | 26.69 | 27.00 | 26.10 | 26.14 | 658,826 | -0.48(-1.80%) |
Feb 10, 2017 | 26.76 | 26.88 | 26.30 | 26.62 | 550,199 | +0.07(+0.27%) |
Feb 09, 2017 | 26.38 | 26.94 | 26.37 | 26.55 | 730,255 | +0.24(+0.91%) |
Feb 08, 2017 | 26.33 | 26.47 | 25.96 | 26.31 | 925,802 | +0.00(+0.00%) |
Feb 07, 2017 | 26.53 | 26.84 | 26.06 | 26.31 | 465,898 | -0.08(-0.30%) |
Feb 06, 2017 | 26.50 | 26.68 | 26.13 | 26.39 | 1,016,154 | -0.12(-0.47%) |
Feb 03, 2017 | 27.30 | 27.42 | 26.40 | 26.52 | 1,070,337 | -0.65(-2.38%) |
Feb 02, 2017 | 27.29 | 27.66 | 27.02 | 27.16 | 804,858 | -0.12(-0.45%) |
Feb 01, 2017 | 27.52 | 27.94 | 27.19 | 27.29 | 548,646 | -0.12(-0.45%) |
Jan 31, 2017 | 26.92 | 27.45 | 26.81 | 27.41 | 690,928 | +0.24(+0.88%) |
Jan 30, 2017 | 27.15 | 27.36 | 26.91 | 27.17 | 407,505 | +0.12(+0.43%) |
Jan 27, 2017 | 27.46 | 27.46 | 26.85 | 27.06 | 688,710 | -0.36(-1.32%) |
Jan 26, 2017 | 27.77 | 27.97 | 27.40 | 27.42 | 514,940 | -0.52(-1.87%) |
Jan 25, 2017 | 28.21 | 28.55 | 27.84 | 27.94 | 510,081 | +0.04(+0.13%) |
Jan 24, 2017 | 27.24 | 27.96 | 27.24 | 27.91 | 678,766 | +0.75(+2.77%) |
Jan 23, 2017 | 26.71 | 27.22 | 26.45 | 27.15 | 537,719 | +0.30(+1.12%) |
Jan 20, 2017 | 26.29 | 27.13 | 26.29 | 26.85 | 1,379,118 | +0.99(+3.84%) |
Jan 19, 2017 | 26.59 | 27.18 | 25.60 | 25.86 | 2,741,038 | -2.76(-9.66%) |
Jan 18, 2017 | 28.38 | 28.80 | 28.05 | 28.63 | 533,032 | +0.26(+0.91%) |
Jan 17, 2017 | 28.35 | 28.91 | 28.26 | 28.37 | 599,502 | -0.03(-0.09%) |
Jan 13, 2017 | 28.40 | 28.40 | 28.40 | 0 | -0.32(-1.11%) | |
Jan 12, 2017 | 29.00 | 29.00 | 28.37 | 28.71 | 758,129 | -0.08(-0.28%) |
Jan 11, 2017 | 28.75 | 28.92 | 28.02 | 28.79 | 1,430,453 | +0.05(+0.19%) |
Jan 10, 2017 | 27.96 | 29.13 | 27.90 | 28.74 | 1,111,217 | +1.05(+3.81%) |
Jan 09, 2017 | 27.29 | 27.89 | 27.08 | 27.69 | 747,887 | +0.35(+1.26%) |
Jan 06, 2017 | 27.89 | 27.89 | 27.32 | 27.34 | 778,266 | -0.40(-1.44%) |
Jan 05, 2017 | 28.45 | 28.45 | 27.29 | 27.74 | 567,759 | -1.12(-3.87%) |
Jan 04, 2017 | 28.52 | 29.00 | 28.44 | 28.86 | 655,800 | +0.59(+2.10%) |