Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.96 | 23.11 | 22.62 | 22.77 | 280,778 | -0.19(-0.81%) |
Mar 30, 2017 | 22.14 | 23.01 | 22.14 | 22.96 | 217,756 | +0.93(+4.20%) |
Mar 29, 2017 | 22.07 | 22.14 | 21.77 | 22.03 | 137,128 | -0.15(-0.67%) |
Mar 28, 2017 | 21.74 | 22.29 | 20.88 | 22.18 | 147,983 | +0.30(+1.35%) |
Mar 27, 2017 | 21.33 | 21.96 | 21.07 | 21.88 | 192,102 | +0.07(+0.34%) |
Mar 24, 2017 | 21.66 | 21.85 | 21.55 | 21.81 | 167,846 | +0.19(+0.86%) |
Mar 23, 2017 | 21.40 | 21.92 | 21.33 | 21.62 | 163,876 | +0.22(+1.04%) |
Mar 22, 2017 | 21.62 | 21.62 | 21.14 | 21.40 | 299,633 | -0.28(-1.28%) |
Mar 21, 2017 | 23.40 | 23.40 | 21.66 | 21.68 | 306,227 | -1.68(-7.21%) |
Mar 20, 2017 | 23.81 | 23.81 | 23.29 | 23.36 | 116,944 | -0.56(-2.32%) |
Mar 17, 2017 | 23.44 | 23.99 | 23.16 | 23.92 | 523,801 | +0.44(+1.89%) |
Mar 16, 2017 | 23.62 | 23.85 | 23.40 | 23.48 | 194,281 | -0.04(-0.16%) |
Mar 15, 2017 | 23.66 | 23.92 | 23.44 | 23.51 | 164,748 | +0.00(+0.00%) |
Mar 14, 2017 | 23.51 | 23.62 | 23.18 | 23.51 | 138,790 | -0.15(-0.63%) |
Mar 13, 2017 | 23.55 | 23.96 | 23.29 | 23.66 | 80,643 | +0.07(+0.31%) |
Mar 10, 2017 | 23.85 | 23.99 | 23.33 | 23.59 | 163,123 | -0.11(-0.47%) |
Mar 09, 2017 | 23.88 | 24.14 | 23.66 | 23.70 | 104,525 | -0.15(-0.62%) |
Mar 08, 2017 | 24.40 | 24.59 | 23.83 | 23.85 | 106,723 | -0.33(-1.38%) |
Mar 07, 2017 | 24.44 | 24.44 | 24.16 | 24.18 | 67,471 | -0.26(-1.06%) |
Mar 06, 2017 | 24.48 | 24.55 | 24.03 | 24.44 | 134,374 | -0.26(-1.05%) |
Mar 03, 2017 | 24.81 | 24.92 | 24.44 | 24.70 | 134,554 | +0.00(+0.00%) |
Mar 02, 2017 | 25.47 | 25.47 | 24.70 | 24.70 | 117,553 | -0.74(-2.91%) |
Mar 01, 2017 | 25.29 | 25.59 | 25.29 | 25.44 | 243,387 | +0.70(+2.84%) |
Feb 28, 2017 | 24.96 | 25.29 | 24.70 | 24.73 | 257,830 | -0.30(-1.18%) |
Feb 27, 2017 | 24.77 | 25.10 | 24.70 | 25.03 | 143,230 | +0.30(+1.20%) |
Feb 24, 2017 | 24.62 | 25.03 | 24.55 | 24.73 | 234,440 | -0.26(-1.04%) |
Feb 23, 2017 | 25.14 | 25.25 | 24.77 | 24.99 | 138,077 | -0.07(-0.30%) |
Feb 22, 2017 | 24.92 | 25.29 | 24.83 | 25.07 | 109,400 | +0.04(+0.15%) |
Feb 21, 2017 | 25.14 | 25.14 | 24.81 | 25.03 | 109,250 | +0.11(+0.45%) |
Feb 17, 2017 | 24.92 | 24.92 | 24.92 | 0 | -0.22(-0.88%) | |
Feb 16, 2017 | 24.96 | 25.18 | 23.28 | 25.14 | 143,233 | +0.19(+0.74%) |
Feb 15, 2017 | 25.07 | 25.07 | 24.70 | 24.96 | 103,035 | -0.07(-0.30%) |
Feb 14, 2017 | 24.66 | 25.10 | 24.55 | 25.03 | 171,448 | +0.44(+1.81%) |
Feb 13, 2017 | 24.73 | 24.98 | 24.51 | 24.59 | 132,528 | +0.07(+0.30%) |
Feb 10, 2017 | 24.51 | 24.59 | 24.25 | 24.51 | 103,877 | +0.22(+0.91%) |
Feb 09, 2017 | 23.81 | 24.40 | 23.36 | 24.29 | 191,023 | +0.59(+2.50%) |
Feb 08, 2017 | 23.99 | 23.99 | 23.51 | 23.70 | 181,549 | -0.44(-1.84%) |
Feb 07, 2017 | 24.59 | 24.62 | 24.10 | 24.14 | 192,036 | -0.37(-1.51%) |
Feb 06, 2017 | 24.40 | 24.81 | 24.38 | 24.51 | 142,331 | -0.11(-0.45%) |
Feb 03, 2017 | 24.14 | 24.66 | 24.07 | 24.62 | 126,075 | +0.81(+3.39%) |
Feb 02, 2017 | 24.18 | 24.33 | 23.76 | 23.82 | 142,454 | -0.52(-2.12%) |
Feb 01, 2017 | 24.59 | 24.81 | 24.29 | 24.33 | 160,232 | -0.07(-0.30%) |
Jan 31, 2017 | 24.22 | 24.57 | 23.96 | 24.41 | 259,749 | +0.18(+0.76%) |
Jan 30, 2017 | 24.85 | 24.85 | 24.15 | 24.22 | 326,768 | -0.81(-3.24%) |
Jan 27, 2017 | 25.14 | 25.14 | 24.70 | 25.03 | 181,169 | -0.18(-0.73%) |
Jan 26, 2017 | 25.21 | 25.29 | 24.77 | 25.21 | 182,095 | -0.07(-0.29%) |
Jan 25, 2017 | 25.80 | 25.88 | 24.99 | 25.29 | 313,853 | -0.44(-1.72%) |
Jan 24, 2017 | 25.66 | 25.77 | 25.25 | 25.73 | 244,333 | +0.44(+1.75%) |
Jan 23, 2017 | 25.18 | 25.62 | 24.96 | 25.29 | 160,513 | +0.00(+0.00%) |
Jan 20, 2017 | 25.07 | 25.47 | 25.07 | 25.29 | 209,010 | +0.29(+1.18%) |
Jan 19, 2017 | 25.21 | 25.21 | 24.66 | 24.99 | 126,506 | -0.11(-0.44%) |
Jan 18, 2017 | 24.99 | 25.18 | 24.74 | 25.10 | 213,149 | +0.33(+1.34%) |
Jan 17, 2017 | 25.51 | 25.51 | 24.70 | 24.77 | 215,302 | -0.74(-2.89%) |
Jan 13, 2017 | 25.51 | 25.51 | 25.51 | 0 | +0.04(+0.14%) | |
Jan 12, 2017 | 26.14 | 26.14 | 25.33 | 25.47 | 242,654 | -0.88(-3.35%) |
Jan 11, 2017 | 26.25 | 26.36 | 25.80 | 26.36 | 228,376 | +0.15(+0.56%) |
Jan 10, 2017 | 25.36 | 26.21 | 25.10 | 26.21 | 607,835 | +0.92(+3.64%) |
Jan 09, 2017 | 25.47 | 25.55 | 25.10 | 25.29 | 202,911 | -0.26(-1.01%) |
Jan 06, 2017 | 25.80 | 25.80 | 25.51 | 25.55 | 143,203 | -0.15(-0.57%) |
Jan 05, 2017 | 26.21 | 26.36 | 25.44 | 25.69 | 183,263 | -0.70(-2.65%) |
Jan 04, 2017 | 25.88 | 26.39 | 25.84 | 26.39 | 221,674 | +0.63(+2.43%) |