Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.89 | 24.16 | 23.49 | 24.06 | 269,917 | +0.05(+0.20%) |
Mar 30, 2017 | 23.99 | 24.15 | 23.61 | 24.01 | 256,226 | +0.27(+1.13%) |
Mar 29, 2017 | 23.68 | 24.25 | 23.59 | 23.74 | 341,840 | +0.19(+0.81%) |
Mar 28, 2017 | 23.97 | 24.36 | 23.36 | 23.55 | 443,890 | -0.47(-1.96%) |
Mar 27, 2017 | 23.69 | 24.34 | 23.13 | 24.02 | 386,765 | +0.11(+0.44%) |
Mar 24, 2017 | 23.97 | 24.53 | 23.32 | 23.92 | 594,625 | +0.09(+0.36%) |
Mar 23, 2017 | 23.25 | 23.96 | 22.63 | 23.83 | 575,763 | +0.46(+1.97%) |
Mar 22, 2017 | 23.19 | 23.43 | 22.50 | 23.37 | 386,789 | +0.55(+2.39%) |
Mar 21, 2017 | 24.07 | 24.40 | 22.37 | 22.82 | 874,269 | -0.93(-3.92%) |
Mar 20, 2017 | 22.48 | 23.97 | 22.39 | 23.75 | 965,853 | +1.39(+6.22%) |
Mar 17, 2017 | 25.12 | 25.57 | 22.20 | 22.36 | 1,804,038 | -2.23(-9.08%) |
Mar 16, 2017 | 26.98 | 29.25 | 24.49 | 24.60 | 2,401,234 | -3.49(-12.43%) |
Mar 15, 2017 | 27.28 | 28.29 | 26.91 | 28.09 | 755,579 | +0.61(+2.23%) |
Mar 14, 2017 | 27.50 | 27.72 | 26.66 | 27.47 | 751,970 | +0.49(+1.81%) |
Mar 13, 2017 | 27.45 | 27.79 | 26.48 | 26.98 | 550,809 | -0.12(-0.42%) |
Mar 10, 2017 | 26.73 | 28.24 | 26.68 | 27.10 | 616,486 | +0.41(+1.55%) |
Mar 09, 2017 | 29.73 | 30.34 | 26.48 | 26.69 | 1,065,792 | -2.45(-8.42%) |
Mar 08, 2017 | 28.15 | 29.92 | 28.15 | 29.14 | 807,691 | +1.03(+3.65%) |
Mar 07, 2017 | 27.04 | 28.18 | 26.78 | 28.12 | 904,121 | +1.40(+5.24%) |
Mar 06, 2017 | 25.95 | 26.85 | 25.16 | 26.72 | 651,896 | +1.04(+4.03%) |
Mar 03, 2017 | 24.12 | 25.89 | 24.12 | 25.68 | 937,248 | +1.32(+5.43%) |
Mar 02, 2017 | 23.49 | 24.41 | 23.34 | 24.36 | 392,415 | +0.91(+3.89%) |
Mar 01, 2017 | 23.07 | 23.63 | 23.02 | 23.45 | 199,503 | +0.62(+2.73%) |
Feb 28, 2017 | 22.77 | 23.24 | 22.29 | 22.82 | 268,789 | -0.19(-0.83%) |
Feb 27, 2017 | 23.68 | 23.81 | 22.88 | 23.01 | 396,448 | -0.56(-2.36%) |
Feb 24, 2017 | 22.77 | 23.57 | 22.42 | 23.57 | 482,951 | +0.66(+2.89%) |
Feb 23, 2017 | 24.43 | 24.73 | 22.45 | 22.91 | 793,146 | -1.75(-7.08%) |
Feb 22, 2017 | 23.70 | 24.74 | 23.07 | 24.65 | 657,859 | +0.90(+3.79%) |
Feb 21, 2017 | 23.96 | 23.97 | 23.35 | 23.75 | 492,112 | -0.07(-0.28%) |
Feb 17, 2017 | 23.82 | 23.82 | 23.82 | 0 | +0.43(+1.84%) | |
Feb 16, 2017 | 22.77 | 23.49 | 22.61 | 23.39 | 833,410 | +0.71(+3.13%) |
Feb 15, 2017 | 23.00 | 23.02 | 22.34 | 22.68 | 294,441 | -0.21(-0.92%) |
Feb 14, 2017 | 22.42 | 23.40 | 22.42 | 22.89 | 498,527 | +0.46(+2.05%) |
Feb 13, 2017 | 21.96 | 23.44 | 21.73 | 22.43 | 775,032 | +0.47(+2.14%) |
Feb 10, 2017 | 21.45 | 22.02 | 21.23 | 21.96 | 347,099 | +0.40(+1.87%) |
Feb 09, 2017 | 21.86 | 21.93 | 21.00 | 21.56 | 295,127 | -0.18(-0.84%) |
Feb 08, 2017 | 21.08 | 22.01 | 20.64 | 21.74 | 717,704 | +0.60(+2.86%) |
Feb 07, 2017 | 21.16 | 21.58 | 20.57 | 21.14 | 521,788 | +0.37(+1.80%) |
Feb 06, 2017 | 22.39 | 22.86 | 20.63 | 20.76 | 749,685 | -1.66(-7.40%) |
Feb 03, 2017 | 23.59 | 23.59 | 22.19 | 22.42 | 577,534 | -1.05(-4.45%) |
Feb 02, 2017 | 22.25 | 23.75 | 21.86 | 23.47 | 695,211 | +1.27(+5.70%) |
Feb 01, 2017 | 20.27 | 22.27 | 20.27 | 22.20 | 726,682 | +1.94(+9.56%) |
Jan 31, 2017 | 19.22 | 20.26 | 19.08 | 20.26 | 592,360 | +0.96(+4.97%) |
Jan 30, 2017 | 20.36 | 20.51 | 19.19 | 19.30 | 450,247 | -1.05(-5.18%) |
Jan 27, 2017 | 20.68 | 20.68 | 20.17 | 20.36 | 544,499 | -0.05(-0.24%) |
Jan 26, 2017 | 20.48 | 20.69 | 20.31 | 20.41 | 375,937 | +0.05(+0.24%) |
Jan 25, 2017 | 20.33 | 20.69 | 20.17 | 20.36 | 235,456 | -0.07(-0.33%) |
Jan 24, 2017 | 20.89 | 21.09 | 20.36 | 20.43 | 401,056 | -0.35(-1.66%) |
Jan 23, 2017 | 19.95 | 20.77 | 19.03 | 20.77 | 730,287 | +0.75(+3.74%) |
Jan 20, 2017 | 20.18 | 20.31 | 19.80 | 20.02 | 231,337 | -0.10(-0.48%) |
Jan 19, 2017 | 20.33 | 20.74 | 19.89 | 20.12 | 389,979 | +0.06(+0.29%) |
Jan 18, 2017 | 20.90 | 21.29 | 20.04 | 20.06 | 510,683 | -0.81(-3.86%) |
Jan 17, 2017 | 21.36 | 21.38 | 20.81 | 20.87 | 193,368 | -0.17(-0.82%) |
Jan 13, 2017 | 21.04 | 21.04 | 21.04 | 0 | -0.14(-0.68%) | |
Jan 12, 2017 | 21.60 | 21.71 | 20.44 | 21.18 | 446,996 | -0.57(-2.60%) |
Jan 11, 2017 | 21.69 | 22.06 | 21.38 | 21.75 | 194,501 | +0.03(+0.13%) |
Jan 10, 2017 | 21.58 | 22.24 | 21.12 | 21.72 | 468,202 | +0.32(+1.48%) |
Jan 09, 2017 | 21.58 | 21.93 | 21.06 | 21.40 | 457,053 | -0.06(-0.27%) |
Jan 06, 2017 | 21.67 | 21.72 | 20.82 | 21.46 | 454,121 | -0.31(-1.41%) |
Jan 05, 2017 | 21.38 | 21.94 | 20.87 | 21.77 | 568,945 | +0.81(+3.84%) |
Jan 04, 2017 | 20.88 | 21.08 | 20.28 | 20.96 | 336,462 | +0.50(+2.44%) |