Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.17 | 29.50 | 27.38 | 27.75 | 524,714 | -1.03(-3.58%) |
Mar 30, 2017 | 28.00 | 29.96 | 28.00 | 28.78 | 118,372 | +0.90(+3.23%) |
Mar 29, 2017 | 27.91 | 28.42 | 27.41 | 27.88 | 67,431 | +0.18(+0.65%) |
Mar 28, 2017 | 27.60 | 28.21 | 27.29 | 27.70 | 61,357 | +0.17(+0.62%) |
Mar 27, 2017 | 27.53 | 28.23 | 27.05 | 27.53 | 106,158 | -0.21(-0.76%) |
Mar 24, 2017 | 27.30 | 27.99 | 26.71 | 27.74 | 65,480 | +0.14(+0.51%) |
Mar 23, 2017 | 27.00 | 28.00 | 26.90 | 27.60 | 84,373 | +0.57(+2.11%) |
Mar 22, 2017 | 27.54 | 27.94 | 26.68 | 27.03 | 33,874 | -0.49(-1.78%) |
Mar 21, 2017 | 27.35 | 27.80 | 27.02 | 27.52 | 100,604 | +0.13(+0.47%) |
Mar 20, 2017 | 26.60 | 27.95 | 26.60 | 27.39 | 81,675 | +0.87(+3.28%) |
Mar 17, 2017 | 26.70 | 27.08 | 26.36 | 26.52 | 303,745 | -0.01(-0.04%) |
Mar 16, 2017 | 26.14 | 26.92 | 25.90 | 26.53 | 144,960 | +0.60(+2.31%) |
Mar 15, 2017 | 26.24 | 26.61 | 25.61 | 25.93 | 81,509 | -0.46(-1.74%) |
Mar 14, 2017 | 25.55 | 27.79 | 24.29 | 26.39 | 133,988 | +0.83(+3.25%) |
Mar 13, 2017 | 23.60 | 26.60 | 23.00 | 25.56 | 97,047 | +2.36(+10.17%) |
Mar 10, 2017 | 23.48 | 23.53 | 22.90 | 23.20 | 77,377 | +0.10(+0.43%) |
Mar 09, 2017 | 22.97 | 24.12 | 22.59 | 23.10 | 45,309 | +0.15(+0.65%) |
Mar 08, 2017 | 24.22 | 24.50 | 22.38 | 22.95 | 96,201 | -0.90(-3.77%) |
Mar 07, 2017 | 23.10 | 24.22 | 23.10 | 23.85 | 45,063 | +0.85(+3.70%) |
Mar 06, 2017 | 22.83 | 23.50 | 22.83 | 23.00 | 108,954 | +0.34(+1.50%) |
Mar 03, 2017 | 23.00 | 23.65 | 22.25 | 22.66 | 78,771 | -0.12(-0.53%) |
Mar 02, 2017 | 23.05 | 23.53 | 21.93 | 22.78 | 86,081 | -0.29(-1.26%) |
Mar 01, 2017 | 23.85 | 24.05 | 22.51 | 23.07 | 95,492 | -0.78(-3.27%) |
Feb 28, 2017 | 23.79 | 24.30 | 23.63 | 23.85 | 53,138 | -0.15(-0.62%) |
Feb 27, 2017 | 24.74 | 24.74 | 23.42 | 24.00 | 113,976 | -0.60(-2.44%) |
Feb 24, 2017 | 22.30 | 26.41 | 22.30 | 24.60 | 119,067 | +1.03(+4.37%) |
Feb 23, 2017 | 23.42 | 23.94 | 22.45 | 23.57 | 223,257 | +0.42(+1.81%) |
Feb 22, 2017 | 24.40 | 24.40 | 22.89 | 23.15 | 194,855 | -0.58(-2.44%) |
Feb 21, 2017 | 24.25 | 25.43 | 23.51 | 23.73 | 131,093 | -0.16(-0.67%) |
Feb 17, 2017 | 23.89 | 23.89 | 23.89 | 0 | +1.34(+5.94%) | |
Feb 16, 2017 | 24.00 | 24.95 | 22.18 | 22.55 | 134,821 | -0.95(-4.04%) |
Feb 15, 2017 | 23.23 | 23.72 | 22.40 | 23.50 | 81,272 | -0.09(-0.38%) |
Feb 14, 2017 | 23.41 | 23.59 | 22.65 | 23.59 | 64,589 | +0.42(+1.81%) |
Feb 13, 2017 | 22.50 | 23.43 | 22.22 | 23.17 | 105,717 | +0.65(+2.89%) |
Feb 10, 2017 | 20.76 | 22.60 | 19.72 | 22.52 | 133,194 | +2.37(+11.76%) |
Feb 09, 2017 | 20.00 | 20.25 | 19.55 | 20.15 | 55,570 | +0.34(+1.72%) |
Feb 08, 2017 | 18.48 | 20.00 | 18.39 | 19.81 | 65,796 | +1.27(+6.85%) |
Feb 07, 2017 | 19.33 | 19.50 | 18.18 | 18.54 | 29,829 | -0.30(-1.59%) |
Feb 06, 2017 | 17.89 | 19.50 | 17.56 | 18.84 | 128,420 | +1.31(+7.47%) |
Feb 03, 2017 | 16.99 | 18.14 | 16.49 | 17.53 | 38,279 | +0.63(+3.73%) |
Feb 02, 2017 | 16.82 | 17.00 | 16.06 | 16.90 | 55,813 | +0.28(+1.68%) |
Feb 01, 2017 | 17.26 | 17.26 | 16.59 | 16.62 | 102,465 | -0.33(-1.95%) |
Jan 31, 2017 | 17.05 | 17.11 | 16.80 | 16.95 | 51,614 | -0.21(-1.22%) |
Jan 30, 2017 | 17.16 | 17.71 | 17.05 | 17.16 | 86,925 | -0.37(-2.11%) |
Jan 27, 2017 | 16.81 | 18.35 | 16.38 | 17.53 | 264,068 | +0.53(+3.12%) |