Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.15 | 24.40 | 23.28 | 24.39 | 24,816 | +0.37(+1.54%) |
Mar 30, 2017 | 24.35 | 24.46 | 23.30 | 24.02 | 37,999 | +0.08(+0.33%) |
Mar 29, 2017 | 23.99 | 24.86 | 23.51 | 23.94 | 59,921 | +0.05(+0.21%) |
Mar 28, 2017 | 24.75 | 25.35 | 23.50 | 23.89 | 79,777 | -1.11(-4.44%) |
Mar 27, 2017 | 25.00 | 25.00 | 23.70 | 25.00 | 41,338 | +0.41(+1.67%) |
Mar 24, 2017 | 25.48 | 25.48 | 24.54 | 24.59 | 31,057 | -0.74(-2.92%) |
Mar 23, 2017 | 24.43 | 25.40 | 24.43 | 25.33 | 48,664 | +0.73(+2.97%) |
Mar 22, 2017 | 26.00 | 26.20 | 24.03 | 24.60 | 59,702 | -1.46(-5.60%) |
Mar 21, 2017 | 26.50 | 27.20 | 25.38 | 26.06 | 71,367 | -2.44(-8.56%) |
Mar 20, 2017 | 30.50 | 30.50 | 28.02 | 28.50 | 47,516 | -1.48(-4.94%) |
Mar 17, 2017 | 30.00 | 30.78 | 29.97 | 29.98 | 54,432 | +0.31(+1.04%) |
Mar 16, 2017 | 30.00 | 30.56 | 29.07 | 29.67 | 117,276 | -0.32(-1.07%) |
Mar 15, 2017 | 30.00 | 30.00 | 29.41 | 29.99 | 20,652 | +0.01(+0.03%) |
Mar 14, 2017 | 29.09 | 30.00 | 29.01 | 29.98 | 19,841 | +0.69(+2.36%) |
Mar 13, 2017 | 30.00 | 30.03 | 29.00 | 29.29 | 36,853 | -0.73(-2.43%) |
Mar 10, 2017 | 29.95 | 30.48 | 28.89 | 30.02 | 27,615 | +0.27(+0.91%) |
Mar 09, 2017 | 29.75 | 32.89 | 29.74 | 29.75 | 35,144 | +0.03(+0.10%) |
Mar 08, 2017 | 31.83 | 31.83 | 28.86 | 29.72 | 42,700 | -1.10(-3.57%) |
Mar 07, 2017 | 32.50 | 33.02 | 29.06 | 30.82 | 80,720 | -1.41(-4.37%) |
Mar 06, 2017 | 30.63 | 33.63 | 30.50 | 32.23 | 114,980 | +2.78(+9.44%) |
Mar 03, 2017 | 29.00 | 29.75 | 28.64 | 29.45 | 35,352 | +0.45(+1.55%) |
Mar 02, 2017 | 25.49 | 29.00 | 25.49 | 29.00 | 79,054 | +3.07(+11.84%) |
Mar 01, 2017 | 24.66 | 25.99 | 24.22 | 25.93 | 150,197 | +1.42(+5.79%) |
Feb 28, 2017 | 24.54 | 25.10 | 24.26 | 24.51 | 19,725 | -0.24(-0.97%) |
Feb 27, 2017 | 24.51 | 24.95 | 24.34 | 24.75 | 16,576 | +0.13(+0.53%) |
Feb 24, 2017 | 24.10 | 25.20 | 24.08 | 24.62 | 15,512 | +0.61(+2.54%) |
Feb 23, 2017 | 24.40 | 24.40 | 24.01 | 24.01 | 4,074 | -0.05(-0.21%) |
Feb 22, 2017 | 24.75 | 25.84 | 24.02 | 24.06 | 22,776 | -0.65(-2.63%) |
Feb 21, 2017 | 25.29 | 25.50 | 24.71 | 24.71 | 10,889 | -0.51(-2.02%) |
Feb 17, 2017 | 25.22 | 25.22 | 25.22 | 0 | +0.22(+0.88%) | |
Feb 16, 2017 | 25.62 | 25.75 | 24.35 | 25.00 | 27,738 | -0.90(-3.47%) |
Feb 15, 2017 | 25.98 | 26.00 | 24.79 | 25.90 | 827,154 | +0.41(+1.61%) |
Feb 14, 2017 | 26.25 | 26.25 | 25.16 | 25.49 | 43,705 | -0.55(-2.11%) |
Feb 13, 2017 | 24.24 | 26.25 | 24.01 | 26.04 | 20,118 | +1.96(+8.16%) |
Feb 10, 2017 | 24.01 | 24.50 | 24.00 | 24.07 | 4,839 | +0.02(+0.06%) |
Feb 09, 2017 | 24.20 | 24.48 | 23.78 | 24.06 | 5,388 | +0.11(+0.46%) |
Feb 08, 2017 | 24.06 | 24.50 | 23.83 | 23.95 | 16,126 | -0.19(-0.79%) |
Feb 07, 2017 | 23.76 | 24.38 | 23.75 | 24.14 | 7,905 | +0.17(+0.71%) |
Feb 06, 2017 | 23.31 | 24.38 | 22.90 | 23.97 | 55,149 | +0.78(+3.36%) |
Feb 03, 2017 | 24.61 | 25.19 | 23.19 | 23.19 | 22,037 | -1.30(-5.31%) |
Feb 02, 2017 | 25.02 | 25.02 | 24.33 | 24.49 | 89,273 | -0.27(-1.09%) |
Feb 01, 2017 | 26.03 | 26.24 | 24.46 | 24.76 | 18,415 | -1.35(-5.17%) |
Jan 31, 2017 | 24.55 | 27.36 | 24.45 | 26.11 | 16,971 | +1.36(+5.49%) |
Jan 30, 2017 | 24.01 | 24.98 | 24.01 | 24.75 | 22,725 | +0.81(+3.38%) |
Jan 27, 2017 | 24.00 | 24.30 | 23.82 | 23.94 | 6,480 | -0.09(-0.40%) |
Jan 26, 2017 | 24.24 | 24.44 | 24.00 | 24.04 | 4,167 | -0.09(-0.39%) |
Jan 25, 2017 | 24.50 | 25.69 | 23.86 | 24.13 | 34,741 | -0.71(-2.86%) |
Jan 24, 2017 | 25.00 | 25.25 | 24.18 | 24.84 | 18,730 | +0.34(+1.39%) |
Jan 23, 2017 | 25.23 | 25.26 | 23.77 | 24.50 | 9,076 | -0.26(-1.05%) |
Jan 20, 2017 | 24.75 | 25.00 | 24.08 | 24.76 | 36,956 | +0.32(+1.31%) |
Jan 19, 2017 | 24.51 | 24.93 | 23.87 | 24.44 | 36,805 | +0.36(+1.50%) |
Jan 18, 2017 | 24.00 | 24.39 | 23.77 | 24.08 | 27,869 | +0.08(+0.33%) |
Jan 17, 2017 | 23.55 | 25.47 | 23.55 | 24.00 | 17,430 | +0.80(+3.45%) |
Jan 13, 2017 | 23.20 | 23.20 | 23.20 | 0 | -0.76(-3.17%) | |
Jan 12, 2017 | 21.77 | 23.96 | 21.77 | 23.96 | 16,149 | +2.21(+10.16%) |
Jan 11, 2017 | 22.50 | 22.50 | 21.51 | 21.75 | 19,585 | -0.99(-4.35%) |
Jan 10, 2017 | 23.35 | 23.80 | 22.50 | 22.74 | 9,820 | -0.64(-2.74%) |
Jan 09, 2017 | 24.56 | 24.63 | 23.38 | 23.38 | 27,038 | -0.98(-4.02%) |
Jan 06, 2017 | 24.89 | 24.91 | 23.08 | 24.36 | 19,474 | +0.12(+0.50%) |
Jan 05, 2017 | 26.25 | 26.25 | 23.48 | 24.24 | 39,233 | -1.64(-6.34%) |
Jan 04, 2017 | 21.50 | 26.13 | 21.17 | 25.88 | 106,436 | +4.81(+22.83%) |