Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.65 | 26.15 | 25.40 | 25.95 | 66,124 | +0.35(+1.37%) |
Mar 30, 2017 | 25.30 | 25.65 | 25.16 | 25.60 | 85,116 | +0.20(+0.79%) |
Mar 29, 2017 | 25.65 | 26.25 | 25.35 | 25.40 | 133,455 | -0.25(-0.97%) |
Mar 28, 2017 | 24.45 | 25.70 | 24.10 | 25.65 | 124,092 | +1.25(+5.12%) |
Mar 27, 2017 | 24.40 | 24.50 | 23.90 | 24.40 | 138,354 | -0.30(-1.21%) |
Mar 24, 2017 | 25.20 | 25.45 | 24.45 | 24.70 | 57,908 | -0.40(-1.59%) |
Mar 23, 2017 | 25.05 | 25.65 | 25.00 | 25.10 | 85,652 | +0.10(+0.40%) |
Mar 22, 2017 | 25.15 | 25.20 | 24.60 | 25.00 | 120,771 | -0.25(-0.99%) |
Mar 21, 2017 | 26.50 | 26.69 | 25.10 | 25.25 | 116,249 | -1.05(-3.99%) |
Mar 20, 2017 | 26.50 | 26.55 | 26.11 | 26.30 | 57,961 | -0.20(-0.75%) |
Mar 17, 2017 | 25.95 | 26.70 | 25.85 | 26.50 | 142,847 | +0.55(+2.12%) |
Mar 16, 2017 | 25.90 | 26.20 | 25.30 | 25.95 | 197,210 | +0.10(+0.39%) |
Mar 15, 2017 | 25.25 | 26.25 | 25.00 | 25.85 | 194,991 | +0.85(+3.40%) |
Mar 14, 2017 | 25.95 | 26.05 | 24.70 | 25.00 | 113,898 | -1.00(-3.85%) |
Mar 13, 2017 | 25.95 | 26.25 | 25.35 | 26.00 | 121,692 | +0.40(+1.56%) |
Mar 10, 2017 | 24.90 | 25.80 | 24.90 | 25.60 | 148,491 | +0.85(+3.43%) |
Mar 09, 2017 | 25.30 | 25.39 | 24.10 | 24.75 | 207,565 | -0.65(-2.56%) |
Mar 08, 2017 | 25.70 | 26.35 | 25.30 | 25.40 | 160,104 | -0.40(-1.55%) |
Mar 07, 2017 | 25.90 | 25.95 | 25.60 | 25.80 | 134,750 | -0.20(-0.77%) |
Mar 06, 2017 | 26.75 | 27.10 | 25.65 | 26.00 | 201,949 | -0.75(-2.80%) |
Mar 03, 2017 | 27.35 | 27.40 | 25.60 | 26.75 | 440,871 | -0.65(-2.37%) |
Mar 02, 2017 | 28.20 | 28.20 | 27.05 | 27.40 | 324,019 | -0.45(-1.62%) |
Mar 01, 2017 | 32.00 | 32.00 | 26.80 | 27.85 | 1,349,810 | -6.55(-19.04%) |
Feb 28, 2017 | 34.45 | 35.10 | 33.80 | 34.40 | 208,164 | -0.35(-1.01%) |
Feb 27, 2017 | 33.75 | 35.05 | 33.55 | 34.75 | 202,785 | +0.60(+1.76%) |
Feb 24, 2017 | 35.60 | 35.65 | 33.00 | 34.15 | 251,015 | -2.25(-6.18%) |
Feb 23, 2017 | 38.00 | 38.23 | 36.20 | 36.40 | 161,172 | -1.60(-4.21%) |
Feb 22, 2017 | 38.75 | 38.77 | 37.70 | 38.00 | 73,883 | -0.80(-2.06%) |
Feb 21, 2017 | 39.15 | 39.40 | 38.20 | 38.80 | 143,199 | +0.25(+0.65%) |
Feb 17, 2017 | 38.55 | 38.55 | 38.55 | 0 | +1.70(+4.61%) | |
Feb 16, 2017 | 37.60 | 37.90 | 36.60 | 36.85 | 79,703 | -0.80(-2.12%) |
Feb 15, 2017 | 37.50 | 37.85 | 37.35 | 37.65 | 64,576 | -0.05(-0.13%) |
Feb 14, 2017 | 37.75 | 38.20 | 37.25 | 37.70 | 63,372 | -0.10(-0.26%) |
Feb 13, 2017 | 38.15 | 38.15 | 36.80 | 37.80 | 133,271 | +0.35(+0.93%) |
Feb 10, 2017 | 38.40 | 38.50 | 37.10 | 37.45 | 75,798 | -0.60(-1.58%) |
Feb 09, 2017 | 38.50 | 39.15 | 37.30 | 38.05 | 143,581 | -0.30(-0.78%) |
Feb 08, 2017 | 38.95 | 39.30 | 38.05 | 38.35 | 103,022 | -0.65(-1.67%) |
Feb 07, 2017 | 39.75 | 41.18 | 38.90 | 39.00 | 199,637 | -0.50(-1.27%) |
Feb 06, 2017 | 39.10 | 39.65 | 38.80 | 39.50 | 135,570 | +0.60(+1.54%) |
Feb 03, 2017 | 37.60 | 38.90 | 37.60 | 38.90 | 170,233 | +1.45(+3.87%) |
Feb 02, 2017 | 36.80 | 37.95 | 36.40 | 37.45 | 98,369 | +0.85(+2.32%) |
Feb 01, 2017 | 36.40 | 36.75 | 35.80 | 36.60 | 98,001 | +0.60(+1.67%) |
Jan 31, 2017 | 35.15 | 36.25 | 34.90 | 36.00 | 76,595 | +0.70(+1.98%) |
Jan 30, 2017 | 36.25 | 36.66 | 34.90 | 35.30 | 101,791 | -1.00(-2.75%) |
Jan 27, 2017 | 36.05 | 36.65 | 35.80 | 36.30 | 54,415 | +0.15(+0.41%) |
Jan 26, 2017 | 36.60 | 36.85 | 36.10 | 36.15 | 98,146 | -0.35(-0.96%) |
Jan 25, 2017 | 38.25 | 38.57 | 35.85 | 36.50 | 222,348 | -1.25(-3.31%) |
Jan 24, 2017 | 36.95 | 38.45 | 36.69 | 37.75 | 170,297 | +0.90(+2.44%) |
Jan 23, 2017 | 40.00 | 40.35 | 36.70 | 36.85 | 193,884 | -3.30(-8.22%) |
Jan 20, 2017 | 38.60 | 40.69 | 38.30 | 40.15 | 214,907 | +1.10(+2.82%) |
Jan 19, 2017 | 38.55 | 39.60 | 37.10 | 39.05 | 300,614 | +0.10(+0.26%) |
Jan 18, 2017 | 34.05 | 40.15 | 34.05 | 38.95 | 428,562 | +5.30(+15.75%) |
Jan 17, 2017 | 33.95 | 33.99 | 33.15 | 33.65 | 76,550 | -0.25(-0.74%) |
Jan 13, 2017 | 33.90 | 33.90 | 33.90 | 0 | +1.20(+3.67%) | |
Jan 12, 2017 | 33.75 | 33.75 | 31.75 | 32.70 | 100,500 | -1.00(-2.97%) |
Jan 11, 2017 | 34.05 | 34.05 | 33.40 | 33.70 | 125,216 | -0.30(-0.88%) |
Jan 10, 2017 | 33.00 | 34.10 | 32.55 | 34.00 | 175,018 | +1.05(+3.19%) |
Jan 09, 2017 | 30.00 | 34.60 | 30.00 | 32.95 | 375,333 | +4.00(+13.82%) |
Jan 06, 2017 | 30.10 | 30.15 | 28.45 | 28.95 | 88,817 | -1.20(-3.98%) |
Jan 05, 2017 | 27.40 | 31.00 | 27.40 | 30.15 | 253,731 | +2.70(+9.84%) |
Jan 04, 2017 | 26.75 | 27.75 | 26.44 | 27.45 | 45,794 | +0.70(+2.62%) |