Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.45 | 24.48 | 23.55 | 24.35 | 272,767 | -0.10(-0.41%) |
Mar 30, 2017 | 23.75 | 24.45 | 23.75 | 24.45 | 251,623 | +0.75(+3.16%) |
Mar 29, 2017 | 23.60 | 23.91 | 23.25 | 23.70 | 282,351 | +0.05(+0.21%) |
Mar 28, 2017 | 23.45 | 23.70 | 22.95 | 23.65 | 208,473 | +0.15(+0.64%) |
Mar 27, 2017 | 23.10 | 23.65 | 23.10 | 23.50 | 148,578 | -0.15(-0.63%) |
Mar 24, 2017 | 23.10 | 23.70 | 23.10 | 23.65 | 157,213 | +0.40(+1.72%) |
Mar 23, 2017 | 23.50 | 23.80 | 23.10 | 23.25 | 268,323 | -0.30(-1.27%) |
Mar 22, 2017 | 24.10 | 24.35 | 23.45 | 23.55 | 274,896 | -0.60(-2.48%) |
Mar 21, 2017 | 25.35 | 25.40 | 24.05 | 24.15 | 396,864 | -1.05(-4.17%) |
Mar 20, 2017 | 25.25 | 25.55 | 24.95 | 25.20 | 214,170 | -0.15(-0.59%) |
Mar 17, 2017 | 25.30 | 25.50 | 25.10 | 25.35 | 308,975 | +0.10(+0.40%) |
Mar 16, 2017 | 25.10 | 25.60 | 24.70 | 25.25 | 172,867 | +0.35(+1.41%) |
Mar 15, 2017 | 23.85 | 25.10 | 23.75 | 24.90 | 266,061 | +1.35(+5.73%) |
Mar 14, 2017 | 24.50 | 24.65 | 23.50 | 23.55 | 308,274 | -1.05(-4.27%) |
Mar 13, 2017 | 23.90 | 24.70 | 23.80 | 24.60 | 254,877 | +0.60(+2.50%) |
Mar 10, 2017 | 23.75 | 24.23 | 23.50 | 24.00 | 488,458 | +0.50(+2.13%) |
Mar 09, 2017 | 25.95 | 26.00 | 23.10 | 23.50 | 829,675 | -2.00(-7.84%) |
Mar 08, 2017 | 26.30 | 27.05 | 24.60 | 25.50 | 700,282 | -1.40(-5.20%) |
Mar 07, 2017 | 26.30 | 27.80 | 26.25 | 26.90 | 573,352 | +0.55(+2.09%) |
Mar 06, 2017 | 26.75 | 26.95 | 26.20 | 26.35 | 88,857 | -0.65(-2.41%) |
Mar 03, 2017 | 27.50 | 27.85 | 26.80 | 27.00 | 243,066 | -0.55(-2.00%) |
Mar 02, 2017 | 27.90 | 28.15 | 27.48 | 27.55 | 141,539 | -0.65(-2.30%) |
Mar 01, 2017 | 28.20 | 28.50 | 27.65 | 28.20 | 173,998 | +0.30(+1.08%) |
Feb 28, 2017 | 28.80 | 28.80 | 27.70 | 27.90 | 148,848 | -1.00(-3.46%) |
Feb 27, 2017 | 28.00 | 28.90 | 27.85 | 28.90 | 119,516 | +0.90(+3.21%) |
Feb 24, 2017 | 28.30 | 28.65 | 28.00 | 28.00 | 60,814 | -0.45(-1.58%) |
Feb 23, 2017 | 28.90 | 28.90 | 28.00 | 28.45 | 109,392 | -0.35(-1.22%) |
Feb 22, 2017 | 28.45 | 28.95 | 28.20 | 28.80 | 119,510 | +0.30(+1.05%) |
Feb 21, 2017 | 29.05 | 29.13 | 28.15 | 28.50 | 110,795 | -0.50(-1.72%) |
Feb 17, 2017 | 29.00 | 29.00 | 29.00 | 0 | -0.05(-0.17%) | |
Feb 16, 2017 | 28.85 | 29.55 | 28.85 | 29.05 | 116,640 | +0.25(+0.87%) |
Feb 15, 2017 | 28.60 | 29.15 | 28.45 | 28.80 | 145,867 | +0.05(+0.17%) |
Feb 14, 2017 | 28.50 | 28.75 | 28.25 | 28.75 | 100,741 | +0.15(+0.52%) |
Feb 13, 2017 | 28.35 | 28.80 | 28.05 | 28.60 | 160,017 | +0.45(+1.60%) |
Feb 10, 2017 | 28.35 | 28.40 | 27.90 | 28.15 | 94,914 | -0.20(-0.71%) |
Feb 09, 2017 | 27.95 | 28.50 | 27.85 | 28.35 | 81,894 | +0.70(+2.53%) |
Feb 08, 2017 | 27.75 | 27.95 | 27.25 | 27.65 | 136,136 | +0.00(+0.00%) |
Feb 07, 2017 | 27.50 | 27.75 | 27.25 | 27.65 | 77,746 | +0.15(+0.55%) |
Feb 06, 2017 | 28.20 | 28.20 | 27.38 | 27.50 | 65,690 | -0.65(-2.31%) |
Feb 03, 2017 | 27.55 | 28.20 | 27.55 | 28.15 | 107,063 | +0.75(+2.74%) |
Feb 02, 2017 | 27.75 | 27.95 | 27.25 | 27.40 | 72,741 | -0.50(-1.79%) |
Feb 01, 2017 | 28.35 | 28.35 | 27.20 | 27.90 | 233,241 | -0.35(-1.24%) |
Jan 31, 2017 | 28.45 | 28.50 | 28.20 | 28.25 | 94,905 | -0.25(-0.88%) |
Jan 30, 2017 | 29.15 | 29.15 | 28.35 | 28.50 | 86,062 | -0.85(-2.90%) |
Jan 27, 2017 | 29.30 | 29.40 | 28.75 | 29.35 | 71,731 | +0.05(+0.17%) |
Jan 26, 2017 | 29.25 | 29.45 | 28.95 | 29.30 | 83,799 | +0.05(+0.17%) |
Jan 25, 2017 | 29.15 | 29.40 | 28.95 | 29.25 | 83,723 | +0.30(+1.04%) |
Jan 24, 2017 | 28.90 | 29.25 | 28.50 | 28.95 | 219,604 | +0.15(+0.52%) |
Jan 23, 2017 | 28.80 | 29.05 | 28.70 | 28.80 | 135,258 | -0.05(-0.17%) |
Jan 20, 2017 | 28.45 | 29.20 | 28.45 | 28.85 | 242,734 | +0.45(+1.58%) |
Jan 19, 2017 | 28.75 | 28.85 | 28.18 | 28.40 | 120,363 | -0.35(-1.22%) |
Jan 18, 2017 | 28.05 | 28.80 | 27.90 | 28.75 | 146,292 | +0.70(+2.50%) |
Jan 17, 2017 | 28.50 | 28.50 | 27.90 | 28.05 | 100,371 | -0.50(-1.75%) |
Jan 13, 2017 | 28.55 | 28.55 | 28.55 | 0 | +0.10(+0.35%) | |
Jan 12, 2017 | 29.50 | 29.50 | 28.00 | 28.45 | 123,816 | -1.15(-3.89%) |
Jan 11, 2017 | 29.20 | 29.70 | 28.85 | 29.60 | 321,367 | +0.45(+1.54%) |
Jan 10, 2017 | 27.80 | 29.45 | 27.80 | 29.15 | 521,754 | +1.55(+5.62%) |
Jan 09, 2017 | 27.90 | 28.05 | 27.30 | 27.60 | 202,252 | -0.20(-0.72%) |
Jan 06, 2017 | 28.20 | 28.20 | 27.60 | 27.80 | 101,349 | -0.45(-1.59%) |
Jan 05, 2017 | 27.95 | 28.65 | 27.95 | 28.25 | 91,931 | +0.15(+0.53%) |
Jan 04, 2017 | 27.95 | 28.50 | 27.90 | 28.10 | 156,650 | +0.35(+1.26%) |