Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.55 | 23.13 | 22.55 | 23.06 | 1,079,018 | +0.35(+1.54%) |
Mar 30, 2017 | 22.69 | 23.03 | 22.39 | 22.71 | 1,485,483 | +0.10(+0.43%) |
Mar 29, 2017 | 22.02 | 22.63 | 21.89 | 22.61 | 1,435,889 | +0.47(+2.15%) |
Mar 28, 2017 | 21.53 | 22.21 | 21.46 | 22.14 | 1,523,615 | +0.63(+2.93%) |
Mar 27, 2017 | 20.61 | 21.59 | 20.50 | 21.51 | 1,559,188 | +0.34(+1.60%) |
Mar 24, 2017 | 21.34 | 21.51 | 20.98 | 21.17 | 1,869,482 | -0.01(-0.05%) |
Mar 23, 2017 | 21.34 | 21.48 | 20.65 | 21.18 | 2,336,904 | -0.23(-1.09%) |
Mar 22, 2017 | 21.65 | 22.17 | 21.20 | 21.41 | 1,373,678 | -0.55(-2.52%) |
Mar 21, 2017 | 22.45 | 22.76 | 21.88 | 21.96 | 1,541,874 | -0.39(-1.73%) |
Mar 20, 2017 | 22.06 | 22.46 | 21.86 | 22.35 | 1,277,079 | -0.04(-0.17%) |
Mar 17, 2017 | 22.66 | 22.84 | 22.25 | 22.39 | 1,880,544 | -0.16(-0.69%) |
Mar 16, 2017 | 23.19 | 23.19 | 22.35 | 22.54 | 1,111,168 | -0.60(-2.60%) |
Mar 15, 2017 | 22.70 | 23.26 | 22.47 | 23.14 | 1,873,130 | +0.93(+4.19%) |
Mar 14, 2017 | 21.96 | 22.36 | 21.53 | 22.21 | 1,215,346 | -0.20(-0.91%) |
Mar 13, 2017 | 22.91 | 22.21 | 22.42 | 1,323,965 | -0.18(-0.82%) | |
Mar 10, 2017 | 22.99 | 23.13 | 22.25 | 22.60 | 1,372,711 | -0.18(-0.81%) |
Mar 09, 2017 | 21.84 | 22.88 | 21.53 | 22.79 | 2,088,278 | +0.94(+4.30%) |
Mar 08, 2017 | 23.00 | 23.25 | 21.81 | 21.84 | 1,685,587 | -1.36(-5.85%) |
Mar 07, 2017 | 23.37 | 23.59 | 22.59 | 23.20 | 1,491,476 | -0.08(-0.33%) |
Mar 06, 2017 | 23.19 | 23.36 | 22.83 | 23.28 | 1,361,969 | +0.12(+0.50%) |
Mar 03, 2017 | 23.50 | 23.71 | 23.01 | 23.16 | 903,097 | -0.18(-0.79%) |
Mar 02, 2017 | 24.20 | 24.29 | 23.33 | 23.35 | 816,453 | -0.85(-3.52%) |
Mar 01, 2017 | 23.75 | 24.27 | 23.55 | 24.20 | 1,442,840 | +0.87(+3.74%) |
Feb 28, 2017 | 23.53 | 23.71 | 23.16 | 23.33 | 1,442,875 | -0.47(-2.00%) |
Feb 27, 2017 | 23.89 | 24.13 | 23.64 | 23.80 | 1,455,353 | +0.14(+0.57%) |
Feb 24, 2017 | 24.19 | 24.29 | 23.57 | 23.67 | 1,934,708 | -0.85(-3.48%) |
Feb 23, 2017 | 24.74 | 25.73 | 24.15 | 24.52 | 1,893,716 | -0.25(-1.02%) |
Feb 22, 2017 | 25.62 | 25.96 | 24.75 | 24.77 | 1,732,057 | -1.14(-4.41%) |
Feb 21, 2017 | 26.36 | 26.53 | 25.90 | 25.92 | 1,825,013 | -0.06(-0.22%) |
Feb 17, 2017 | 25.97 | 25.97 | 25.97 | 0 | -0.06(-0.22%) | |
Feb 16, 2017 | 26.46 | 26.73 | 25.95 | 26.03 | 688,582 | -0.39(-1.47%) |
Feb 15, 2017 | 25.91 | 26.61 | 25.83 | 26.42 | 800,170 | +0.28(+1.08%) |
Feb 14, 2017 | 26.10 | 26.20 | 25.75 | 26.14 | 1,185,007 | +0.09(+0.33%) |
Feb 13, 2017 | 26.27 | 26.57 | 25.91 | 26.05 | 669,032 | -0.37(-1.39%) |
Feb 10, 2017 | 26.63 | 26.85 | 26.26 | 26.42 | 792,878 | +0.30(+1.15%) |
Feb 09, 2017 | 25.92 | 26.31 | 25.72 | 26.12 | 754,878 | +0.66(+2.59%) |
Feb 08, 2017 | 25.91 | 26.26 | 25.11 | 25.46 | 1,869,821 | -0.79(-3.03%) |
Feb 07, 2017 | 26.59 | 26.88 | 25.87 | 26.25 | 1,200,192 | -0.62(-2.31%) |
Feb 06, 2017 | 27.59 | 27.63 | 26.63 | 26.88 | 1,107,302 | -0.71(-2.57%) |
Feb 03, 2017 | 26.17 | 27.61 | 26.17 | 27.58 | 1,899,564 | +2.07(+8.13%) |
Feb 02, 2017 | 25.36 | 25.70 | 24.68 | 25.51 | 1,219,332 | +0.29(+1.15%) |
Feb 01, 2017 | 25.73 | 25.73 | 24.83 | 25.22 | 1,077,367 | -0.30(-1.18%) |
Jan 31, 2017 | 25.22 | 25.53 | 24.63 | 25.52 | 1,148,079 | +0.49(+1.98%) |
Jan 30, 2017 | 25.63 | 25.66 | 24.73 | 25.02 | 1,502,476 | -0.78(-3.01%) |
Jan 27, 2017 | 25.99 | 26.31 | 25.35 | 25.80 | 1,068,890 | -0.50(-1.92%) |
Jan 26, 2017 | 26.34 | 26.87 | 26.17 | 26.30 | 1,356,888 | +0.25(+0.97%) |
Jan 25, 2017 | 25.23 | 26.16 | 25.23 | 26.05 | 1,133,656 | +0.71(+2.79%) |
Jan 24, 2017 | 24.57 | 25.62 | 24.53 | 25.34 | 1,468,190 | +1.00(+4.10%) |
Jan 23, 2017 | 24.13 | 24.44 | 24.03 | 24.35 | 1,023,526 | -0.07(-0.28%) |
Jan 20, 2017 | 24.01 | 24.79 | 24.01 | 24.41 | 1,223,601 | +0.71(+2.98%) |
Jan 19, 2017 | 23.76 | 23.91 | 23.39 | 23.71 | 640,460 | +0.06(+0.25%) |
Jan 18, 2017 | 23.50 | 23.91 | 23.28 | 23.65 | 1,010,289 | -0.26(-1.09%) |
Jan 17, 2017 | 24.15 | 24.28 | 23.57 | 23.91 | 1,298,580 | +0.34(+1.44%) |
Jan 13, 2017 | 23.57 | 23.57 | 23.57 | 0 | -0.12(-0.49%) | |
Jan 12, 2017 | 24.52 | 24.68 | 23.35 | 23.69 | 1,323,727 | -0.55(-2.28%) |
Jan 11, 2017 | 24.64 | 24.64 | 24.04 | 24.24 | 1,473,067 | -0.21(-0.87%) |
Jan 10, 2017 | 24.65 | 24.86 | 24.29 | 24.45 | 1,012,241 | -0.11(-0.43%) |
Jan 09, 2017 | 25.47 | 25.47 | 24.52 | 24.56 | 1,047,317 | -1.15(-4.49%) |
Jan 06, 2017 | 26.25 | 26.41 | 25.62 | 25.71 | 917,842 | -0.41(-1.56%) |
Jan 05, 2017 | 26.19 | 26.56 | 25.79 | 26.12 | 1,078,297 | -0.03(-0.11%) |
Jan 04, 2017 | 25.59 | 26.16 | 25.29 | 26.15 | 1,218,393 | +0.77(+3.02%) |