Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.50 | 21.25 | 20.10 | 21.15 | 343,547 | +0.65(+3.17%) |
Mar 30, 2017 | 20.70 | 20.90 | 19.65 | 20.50 | 657,111 | -0.20(-0.97%) |
Mar 29, 2017 | 20.95 | 21.15 | 20.40 | 20.70 | 317,100 | -0.20(-0.96%) |
Mar 28, 2017 | 21.45 | 21.60 | 20.75 | 20.90 | 376,866 | -0.60(-2.79%) |
Mar 27, 2017 | 21.35 | 21.80 | 20.90 | 21.50 | 296,531 | -0.05(-0.23%) |
Mar 24, 2017 | 21.95 | 22.05 | 21.30 | 21.55 | 307,081 | -0.30(-1.37%) |
Mar 23, 2017 | 22.50 | 22.57 | 21.80 | 21.85 | 195,919 | -0.70(-3.10%) |
Mar 22, 2017 | 22.40 | 22.95 | 21.75 | 22.55 | 357,348 | +0.20(+0.89%) |
Mar 21, 2017 | 23.80 | 23.95 | 21.85 | 22.35 | 759,522 | -1.35(-5.70%) |
Mar 20, 2017 | 23.20 | 23.85 | 22.95 | 23.70 | 546,214 | +0.45(+1.94%) |
Mar 17, 2017 | 23.05 | 23.55 | 22.95 | 23.25 | 688,827 | +0.05(+0.22%) |
Mar 16, 2017 | 22.60 | 23.40 | 22.12 | 23.20 | 871,063 | +0.70(+3.11%) |
Mar 15, 2017 | 22.30 | 23.05 | 22.05 | 22.50 | 526,226 | +0.32(+1.47%) |
Mar 14, 2017 | 22.20 | 23.02 | 21.20 | 22.18 | 957,066 | -1.27(-5.44%) |
Mar 13, 2017 | 23.55 | 23.55 | 22.75 | 23.45 | 477,856 | +0.00(+0.00%) |
Mar 10, 2017 | 23.60 | 24.70 | 23.10 | 23.45 | 412,086 | +0.00(+0.00%) |
Mar 09, 2017 | 24.10 | 24.38 | 23.45 | 23.45 | 394,062 | -0.55(-2.29%) |
Mar 08, 2017 | 24.55 | 24.90 | 23.85 | 24.00 | 388,677 | -0.50(-2.04%) |
Mar 07, 2017 | 24.55 | 24.90 | 24.30 | 24.50 | 336,895 | -0.30(-1.21%) |
Mar 06, 2017 | 25.20 | 25.35 | 24.41 | 24.80 | 397,406 | -0.65(-2.55%) |
Mar 03, 2017 | 24.80 | 25.45 | 24.40 | 25.45 | 485,294 | +0.65(+2.62%) |
Mar 02, 2017 | 24.90 | 26.55 | 24.49 | 24.80 | 1,061,888 | -0.10(-0.40%) |
Mar 01, 2017 | 23.95 | 24.90 | 23.75 | 24.90 | 1,046,967 | +1.30(+5.51%) |
Feb 28, 2017 | 22.85 | 23.85 | 22.45 | 23.60 | 1,052,046 | +0.70(+3.06%) |
Feb 27, 2017 | 21.75 | 22.95 | 21.55 | 22.90 | 463,784 | +1.15(+5.29%) |
Feb 24, 2017 | 21.50 | 21.95 | 21.25 | 21.75 | 242,314 | +0.10(+0.46%) |
Feb 23, 2017 | 21.80 | 22.15 | 20.88 | 21.65 | 673,772 | -0.05(-0.23%) |
Feb 22, 2017 | 22.65 | 22.95 | 21.50 | 21.70 | 422,579 | -1.00(-4.41%) |
Feb 21, 2017 | 22.70 | 23.07 | 22.50 | 22.70 | 703,263 | +0.20(+0.89%) |
Feb 17, 2017 | 22.50 | 22.50 | 22.50 | 0 | -0.50(-2.17%) | |
Feb 16, 2017 | 22.85 | 23.10 | 22.48 | 23.00 | 416,124 | +0.20(+0.88%) |
Feb 15, 2017 | 23.10 | 23.18 | 22.45 | 22.80 | 456,521 | -0.25(-1.08%) |
Feb 14, 2017 | 22.85 | 23.50 | 22.35 | 23.05 | 445,204 | +0.05(+0.22%) |
Feb 13, 2017 | 23.30 | 23.60 | 22.65 | 23.00 | 425,653 | -0.25(-1.08%) |
Feb 10, 2017 | 23.55 | 23.55 | 22.95 | 23.25 | 390,533 | -0.30(-1.27%) |
Feb 09, 2017 | 23.55 | 23.80 | 23.05 | 23.55 | 611,411 | -0.05(-0.21%) |
Feb 08, 2017 | 24.40 | 24.45 | 22.90 | 23.60 | 4,179,243 | -3.05(-11.44%) |
Feb 07, 2017 | 27.00 | 27.30 | 26.50 | 26.65 | 114,924 | -0.30(-1.11%) |
Feb 06, 2017 | 27.15 | 27.25 | 26.55 | 26.95 | 151,545 | -0.30(-1.10%) |
Feb 03, 2017 | 27.35 | 27.45 | 26.85 | 27.25 | 162,941 | +0.25(+0.93%) |
Feb 02, 2017 | 27.10 | 27.70 | 26.75 | 27.00 | 217,258 | -0.20(-0.74%) |
Feb 01, 2017 | 27.90 | 28.00 | 26.90 | 27.20 | 275,361 | -0.70(-2.51%) |
Jan 31, 2017 | 27.90 | 28.60 | 27.55 | 27.90 | 531,945 | -0.05(-0.18%) |
Jan 30, 2017 | 27.65 | 28.00 | 26.55 | 27.95 | 374,628 | +0.20(+0.72%) |
Jan 27, 2017 | 27.50 | 27.95 | 27.35 | 27.75 | 322,063 | +0.20(+0.73%) |
Jan 26, 2017 | 27.75 | 27.90 | 26.85 | 27.55 | 283,785 | -0.20(-0.72%) |
Jan 25, 2017 | 26.70 | 28.05 | 26.50 | 27.75 | 248,951 | +1.25(+4.72%) |
Jan 24, 2017 | 26.30 | 26.55 | 25.60 | 26.50 | 423,103 | +0.30(+1.15%) |
Jan 23, 2017 | 26.00 | 26.25 | 25.65 | 26.20 | 187,919 | +0.15(+0.58%) |
Jan 20, 2017 | 26.15 | 26.80 | 25.70 | 26.05 | 230,987 | -0.05(-0.19%) |
Jan 19, 2017 | 25.45 | 26.20 | 25.35 | 26.10 | 258,951 | +0.65(+2.55%) |
Jan 18, 2017 | 25.30 | 25.60 | 25.05 | 25.45 | 184,699 | +0.25(+0.99%) |
Jan 17, 2017 | 26.95 | 27.25 | 24.90 | 25.20 | 434,333 | -1.95(-7.18%) |
Jan 13, 2017 | 27.15 | 27.15 | 27.15 | 0 | +0.15(+0.56%) | |
Jan 12, 2017 | 27.05 | 27.40 | 26.40 | 27.00 | 182,468 | -0.25(-0.92%) |
Jan 11, 2017 | 27.95 | 28.05 | 26.55 | 27.25 | 430,651 | -0.75(-2.68%) |
Jan 10, 2017 | 27.90 | 28.20 | 27.05 | 28.00 | 402,892 | +0.35(+1.27%) |
Jan 09, 2017 | 28.00 | 28.35 | 27.48 | 27.65 | 386,426 | -0.25(-0.90%) |
Jan 06, 2017 | 27.90 | 28.55 | 27.75 | 27.90 | 155,436 | -0.10(-0.36%) |
Jan 05, 2017 | 29.00 | 29.59 | 27.75 | 28.00 | 299,418 | -1.05(-3.61%) |
Jan 04, 2017 | 28.10 | 29.20 | 28.05 | 29.05 | 359,974 | +1.05(+3.75%) |