Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.80 | 23.61 | 22.78 | 23.28 | 240,908 | -0.03(-0.13%) |
Mar 30, 2017 | 23.25 | 23.62 | 23.15 | 23.31 | 139,359 | -0.34(-1.44%) |
Mar 29, 2017 | 23.62 | 23.95 | 23.39 | 23.65 | 201,022 | +0.08(+0.34%) |
Mar 28, 2017 | 23.84 | 23.93 | 23.25 | 23.57 | 149,864 | -0.26(-1.09%) |
Mar 27, 2017 | 23.96 | 24.05 | 23.29 | 23.83 | 185,669 | +0.45(+1.92%) |
Mar 24, 2017 | 24.12 | 24.12 | 23.35 | 23.38 | 359,890 | -0.62(-2.58%) |
Mar 23, 2017 | 24.11 | 24.22 | 23.29 | 24.00 | 131,411 | +0.03(+0.13%) |
Mar 22, 2017 | 24.12 | 24.68 | 23.77 | 23.97 | 226,039 | -0.02(-0.08%) |
Mar 21, 2017 | 23.19 | 24.33 | 23.19 | 23.99 | 314,292 | +1.02(+4.44%) |
Mar 20, 2017 | 22.60 | 23.02 | 22.53 | 22.97 | 169,696 | +0.70(+3.14%) |
Mar 17, 2017 | 23.04 | 23.40 | 22.27 | 22.27 | 363,100 | -0.72(-3.13%) |
Mar 16, 2017 | 23.27 | 23.42 | 22.57 | 22.99 | 277,138 | +0.22(+0.97%) |
Mar 15, 2017 | 21.63 | 22.92 | 21.49 | 22.77 | 361,023 | +1.21(+5.61%) |
Mar 14, 2017 | 22.26 | 22.50 | 21.45 | 21.56 | 172,274 | -0.75(-3.36%) |
Mar 13, 2017 | 22.12 | 22.51 | 21.97 | 22.31 | 172,365 | +0.42(+1.92%) |
Mar 10, 2017 | 21.48 | 22.06 | 21.27 | 21.89 | 123,725 | +0.51(+2.39%) |
Mar 09, 2017 | 21.54 | 21.86 | 21.36 | 21.38 | 107,261 | -0.28(-1.29%) |
Mar 08, 2017 | 21.63 | 22.05 | 21.59 | 21.66 | 97,156 | -0.26(-1.19%) |
Mar 07, 2017 | 21.50 | 22.11 | 21.45 | 21.92 | 239,183 | +0.11(+0.50%) |
Mar 06, 2017 | 22.41 | 22.41 | 21.58 | 21.81 | 174,785 | -0.68(-3.02%) |
Mar 03, 2017 | 22.30 | 22.75 | 21.85 | 22.49 | 315,359 | +0.27(+1.22%) |
Mar 02, 2017 | 23.50 | 23.74 | 22.15 | 22.22 | 320,835 | -1.77(-7.38%) |
Mar 01, 2017 | 23.68 | 24.24 | 23.11 | 23.99 | 248,161 | +0.25(+1.05%) |
Feb 28, 2017 | 23.65 | 24.28 | 23.50 | 23.74 | 345,166 | +0.41(+1.76%) |
Feb 27, 2017 | 24.79 | 25.37 | 23.22 | 23.33 | 425,460 | -1.56(-6.27%) |
Feb 24, 2017 | 25.45 | 25.47 | 24.78 | 24.89 | 207,263 | -0.17(-0.68%) |
Feb 23, 2017 | 25.50 | 25.66 | 25.00 | 25.06 | 168,741 | +0.06(+0.24%) |
Feb 22, 2017 | 25.77 | 25.77 | 24.65 | 25.00 | 165,606 | -0.71(-2.76%) |
Feb 21, 2017 | 24.96 | 26.07 | 24.78 | 25.71 | 219,266 | +0.42(+1.66%) |
Feb 17, 2017 | 25.29 | 25.29 | 25.29 | 0 | -0.30(-1.17%) | |
Feb 16, 2017 | 25.41 | 26.14 | 25.28 | 25.59 | 202,264 | +0.26(+1.03%) |
Feb 15, 2017 | 27.18 | 27.18 | 25.13 | 25.33 | 613,088 | -1.86(-6.84%) |
Feb 14, 2017 | 27.51 | 27.51 | 26.96 | 27.19 | 192,748 | +0.03(+0.11%) |
Feb 13, 2017 | 27.21 | 27.57 | 26.95 | 27.16 | 140,228 | -0.19(-0.69%) |
Feb 10, 2017 | 26.56 | 27.62 | 26.55 | 27.35 | 147,469 | +0.25(+0.92%) |
Feb 09, 2017 | 27.65 | 27.78 | 26.81 | 27.10 | 141,392 | -0.53(-1.92%) |
Feb 08, 2017 | 27.51 | 27.92 | 27.30 | 27.63 | 157,148 | +0.26(+0.95%) |
Feb 07, 2017 | 27.44 | 27.99 | 27.17 | 27.37 | 203,391 | -0.04(-0.15%) |
Feb 06, 2017 | 27.00 | 27.41 | 26.75 | 27.41 | 150,274 | +0.82(+3.08%) |
Feb 03, 2017 | 26.66 | 26.82 | 26.33 | 26.59 | 151,491 | -0.03(-0.11%) |
Feb 02, 2017 | 26.50 | 27.00 | 26.37 | 26.62 | 269,036 | +0.66(+2.54%) |
Feb 01, 2017 | 25.10 | 26.28 | 25.10 | 25.96 | 145,117 | +0.60(+2.37%) |
Jan 31, 2017 | 25.00 | 25.67 | 24.88 | 25.36 | 350,352 | +0.83(+3.38%) |
Jan 30, 2017 | 24.99 | 24.99 | 24.37 | 24.53 | 162,347 | -0.20(-0.81%) |
Jan 27, 2017 | 23.90 | 24.90 | 23.88 | 24.73 | 198,604 | +0.87(+3.65%) |
Jan 26, 2017 | 23.89 | 24.06 | 23.66 | 23.86 | 146,249 | -0.52(-2.13%) |
Jan 25, 2017 | 23.83 | 24.41 | 23.83 | 24.38 | 222,872 | -0.24(-0.97%) |
Jan 24, 2017 | 25.03 | 25.34 | 24.38 | 24.62 | 247,624 | -0.42(-1.68%) |
Jan 23, 2017 | 24.79 | 25.12 | 24.63 | 25.04 | 364,905 | +0.52(+2.12%) |
Jan 20, 2017 | 24.44 | 24.85 | 24.21 | 24.52 | 282,997 | +0.20(+0.82%) |
Jan 19, 2017 | 24.09 | 24.68 | 23.95 | 24.32 | 372,765 | +0.03(+0.12%) |
Jan 18, 2017 | 23.97 | 25.07 | 23.97 | 24.29 | 406,482 | +0.29(+1.21%) |
Jan 17, 2017 | 23.75 | 24.05 | 23.37 | 24.00 | 538,779 | +0.56(+2.39%) |
Jan 16, 2017 | 23.35 | 23.80 | 23.30 | 23.44 | 159,027 | +0.50(+2.18%) |
Jan 13, 2017 | 22.22 | 23.07 | 22.01 | 22.94 | 347,570 | +0.68(+3.05%) |
Jan 12, 2017 | 22.88 | 23.07 | 22.00 | 22.26 | 381,280 | -0.17(-0.76%) |
Jan 11, 2017 | 22.55 | 22.78 | 22.03 | 22.43 | 379,597 | -0.16(-0.71%) |
Jan 10, 2017 | 22.57 | 23.12 | 22.20 | 22.59 | 674,337 | +0.21(+0.94%) |
Jan 09, 2017 | 22.55 | 22.87 | 22.31 | 22.38 | 728,859 | +0.08(+0.36%) |
Jan 06, 2017 | 22.38 | 22.84 | 21.95 | 22.30 | 580,874 | -0.60(-2.62%) |
Jan 05, 2017 | 21.84 | 23.17 | 21.84 | 22.90 | 642,135 | +1.49(+6.96%) |
Jan 04, 2017 | 21.37 | 21.59 | 21.02 | 21.41 | 448,847 | +0.29(+1.37%) |