Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.25 | 27.45 | 27.12 | 27.35 | 322,552 | +0.10(+0.37%) |
Mar 30, 2017 | 27.10 | 27.35 | 27.05 | 27.25 | 215,999 | +0.15(+0.55%) |
Mar 29, 2017 | 26.80 | 27.20 | 26.70 | 27.10 | 194,135 | +0.20(+0.74%) |
Mar 28, 2017 | 26.70 | 27.05 | 26.55 | 26.90 | 259,091 | +0.10(+0.37%) |
Mar 27, 2017 | 26.30 | 26.90 | 26.10 | 26.80 | 245,799 | -0.05(-0.19%) |
Mar 24, 2017 | 27.15 | 27.25 | 26.65 | 26.85 | 236,304 | -0.20(-0.74%) |
Mar 23, 2017 | 26.90 | 27.23 | 26.75 | 27.05 | 251,843 | +0.10(+0.37%) |
Mar 22, 2017 | 27.10 | 27.30 | 26.85 | 26.95 | 462,820 | -0.30(-1.10%) |
Mar 21, 2017 | 27.30 | 27.50 | 27.00 | 27.25 | 496,807 | -0.05(-0.18%) |
Mar 20, 2017 | 27.70 | 27.70 | 27.00 | 27.30 | 285,003 | -0.35(-1.27%) |
Mar 17, 2017 | 27.60 | 27.85 | 27.20 | 27.65 | 631,627 | +0.00(+0.00%) |
Mar 16, 2017 | 26.85 | 27.65 | 26.85 | 27.65 | 374,565 | +0.85(+3.17%) |
Mar 15, 2017 | 26.60 | 26.90 | 26.52 | 26.80 | 316,695 | +0.30(+1.13%) |
Mar 14, 2017 | 26.30 | 26.60 | 26.10 | 26.50 | 265,426 | +0.05(+0.19%) |
Mar 13, 2017 | 26.50 | 26.80 | 26.35 | 26.45 | 232,496 | -0.10(-0.38%) |
Mar 10, 2017 | 26.50 | 26.70 | 26.20 | 26.55 | 294,833 | +0.20(+0.76%) |
Mar 09, 2017 | 26.40 | 26.55 | 26.02 | 26.35 | 209,563 | -0.10(-0.38%) |
Mar 08, 2017 | 26.35 | 26.68 | 26.05 | 26.45 | 246,075 | +0.15(+0.57%) |
Mar 07, 2017 | 25.75 | 26.45 | 25.55 | 26.30 | 208,114 | +0.60(+2.33%) |
Mar 06, 2017 | 25.05 | 25.85 | 25.05 | 25.70 | 258,153 | +0.10(+0.39%) |
Mar 03, 2017 | 26.00 | 26.15 | 25.25 | 25.60 | 262,615 | -0.30(-1.16%) |
Mar 02, 2017 | 26.45 | 26.50 | 25.75 | 25.90 | 195,244 | -0.70(-2.63%) |
Mar 01, 2017 | 26.60 | 26.75 | 26.20 | 26.60 | 249,529 | +0.65(+2.50%) |
Feb 28, 2017 | 25.60 | 26.05 | 25.43 | 25.95 | 433,347 | +0.25(+0.97%) |
Feb 27, 2017 | 25.25 | 25.75 | 25.15 | 25.70 | 398,337 | +0.45(+1.78%) |
Feb 24, 2017 | 25.40 | 25.50 | 25.15 | 25.25 | 175,654 | -0.50(-1.94%) |
Feb 23, 2017 | 26.15 | 26.15 | 25.60 | 25.75 | 313,221 | -0.25(-0.96%) |
Feb 22, 2017 | 25.95 | 26.15 | 25.95 | 26.00 | 227,829 | +0.00(+0.00%) |
Feb 21, 2017 | 25.80 | 26.05 | 25.77 | 26.00 | 277,290 | +0.10(+0.39%) |
Feb 17, 2017 | 25.90 | 25.90 | 25.90 | 0 | +0.25(+0.97%) | |
Feb 16, 2017 | 25.45 | 25.70 | 25.40 | 25.65 | 176,671 | +0.05(+0.20%) |
Feb 15, 2017 | 24.75 | 25.75 | 24.75 | 25.60 | 284,683 | +0.60(+2.40%) |
Feb 14, 2017 | 24.80 | 25.10 | 24.80 | 25.00 | 267,603 | -0.05(-0.20%) |
Feb 13, 2017 | 25.20 | 25.30 | 24.90 | 25.05 | 358,079 | -0.15(-0.60%) |
Feb 10, 2017 | 24.60 | 25.35 | 24.15 | 25.20 | 394,036 | +0.75(+3.07%) |
Feb 09, 2017 | 23.60 | 24.68 | 23.45 | 24.45 | 748,478 | +0.60(+2.52%) |
Feb 08, 2017 | 23.85 | 24.15 | 23.65 | 23.85 | 467,410 | -0.15(-0.62%) |
Feb 07, 2017 | 24.20 | 24.45 | 23.70 | 24.00 | 440,266 | -0.25(-1.03%) |
Feb 06, 2017 | 24.85 | 24.95 | 24.10 | 24.25 | 221,806 | -0.75(-3.00%) |
Feb 03, 2017 | 24.95 | 25.12 | 24.70 | 25.00 | 184,573 | +0.40(+1.63%) |
Feb 02, 2017 | 24.90 | 24.95 | 24.40 | 24.60 | 196,985 | -0.20(-0.81%) |
Feb 01, 2017 | 25.00 | 25.30 | 24.65 | 24.80 | 244,486 | +0.05(+0.20%) |
Jan 31, 2017 | 24.10 | 24.80 | 24.10 | 24.75 | 641,770 | +0.55(+2.27%) |
Jan 30, 2017 | 24.40 | 24.40 | 23.85 | 24.20 | 292,942 | -0.40(-1.63%) |
Jan 27, 2017 | 25.00 | 25.10 | 24.30 | 24.60 | 360,195 | -0.60(-2.38%) |
Jan 26, 2017 | 25.25 | 25.55 | 24.80 | 25.20 | 251,995 | -0.20(-0.79%) |
Jan 25, 2017 | 25.10 | 25.55 | 25.05 | 25.40 | 319,628 | +0.50(+2.01%) |
Jan 24, 2017 | 24.55 | 25.00 | 24.45 | 24.90 | 180,076 | +0.25(+1.01%) |
Jan 23, 2017 | 24.30 | 24.65 | 24.15 | 24.65 | 231,604 | +0.25(+1.02%) |
Jan 20, 2017 | 24.25 | 24.65 | 24.23 | 24.40 | 264,053 | +0.15(+0.62%) |
Jan 19, 2017 | 24.35 | 24.40 | 23.80 | 24.25 | 184,040 | +0.00(+0.00%) |
Jan 18, 2017 | 24.05 | 24.35 | 23.95 | 24.25 | 348,802 | +0.20(+0.83%) |
Jan 17, 2017 | 23.90 | 24.30 | 23.75 | 24.05 | 258,625 | -0.10(-0.41%) |
Jan 13, 2017 | 24.15 | 24.15 | 24.15 | 0 | +0.25(+1.05%) | |
Jan 12, 2017 | 24.20 | 24.20 | 23.60 | 23.90 | 257,016 | -0.40(-1.65%) |
Jan 11, 2017 | 24.15 | 24.40 | 23.95 | 24.30 | 363,834 | +0.20(+0.83%) |
Jan 10, 2017 | 23.85 | 24.60 | 23.80 | 24.10 | 409,845 | +0.35(+1.47%) |
Jan 09, 2017 | 23.75 | 24.15 | 23.40 | 23.75 | 237,216 | -0.10(-0.42%) |
Jan 06, 2017 | 24.30 | 24.30 | 23.70 | 23.85 | 316,045 | -0.35(-1.45%) |
Jan 05, 2017 | 25.25 | 25.45 | 24.05 | 24.20 | 281,178 | -1.10(-4.35%) |
Jan 04, 2017 | 25.05 | 25.45 | 24.95 | 25.30 | 234,266 | +0.30(+1.20%) |