Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.94 | 25.56 | 24.78 | 25.23 | 126,534 | +0.24(+0.98%) |
Mar 30, 2017 | 25.08 | 25.08 | 24.37 | 24.98 | 92,042 | +0.12(+0.49%) |
Mar 29, 2017 | 24.70 | 25.08 | 24.39 | 24.86 | 62,376 | +0.04(+0.16%) |
Mar 28, 2017 | 24.70 | 24.90 | 24.49 | 24.82 | 34,176 | +0.00(+0.00%) |
Mar 27, 2017 | 24.49 | 25.22 | 24.45 | 24.82 | 54,652 | -0.08(-0.33%) |
Mar 24, 2017 | 24.41 | 25.08 | 24.41 | 24.90 | 66,146 | +0.49(+2.00%) |
Mar 23, 2017 | 24.37 | 24.78 | 24.17 | 24.41 | 93,978 | +0.12(+0.50%) |
Mar 22, 2017 | 25.31 | 25.39 | 24.17 | 24.29 | 80,478 | -1.14(-4.47%) |
Mar 21, 2017 | 25.92 | 25.92 | 25.14 | 25.43 | 64,100 | -0.49(-1.88%) |
Mar 20, 2017 | 26.12 | 26.32 | 25.55 | 25.92 | 71,116 | -0.20(-0.78%) |
Mar 17, 2017 | 25.75 | 26.24 | 25.39 | 26.12 | 109,137 | +0.12(+0.47%) |
Mar 16, 2017 | 25.84 | 26.20 | 25.75 | 26.00 | 49,201 | +0.24(+0.95%) |
Mar 15, 2017 | 25.10 | 25.88 | 25.06 | 25.75 | 41,486 | +0.79(+3.16%) |
Mar 14, 2017 | 25.37 | 25.41 | 24.89 | 24.97 | 40,204 | -0.53(-2.06%) |
Mar 13, 2017 | 25.41 | 25.61 | 24.93 | 25.49 | 50,496 | +0.08(+0.32%) |
Mar 10, 2017 | 25.49 | 25.82 | 25.29 | 25.41 | 30,887 | -0.04(-0.16%) |
Mar 09, 2017 | 25.90 | 26.02 | 25.37 | 25.45 | 23,993 | -0.45(-1.72%) |
Mar 08, 2017 | 26.06 | 26.14 | 25.82 | 25.90 | 23,216 | -0.16(-0.62%) |
Mar 07, 2017 | 26.02 | 26.14 | 25.82 | 26.06 | 20,853 | +0.04(+0.16%) |
Mar 06, 2017 | 26.67 | 26.67 | 25.94 | 26.02 | 31,444 | -0.77(-2.87%) |
Mar 03, 2017 | 26.79 | 27.11 | 26.46 | 26.79 | 33,875 | +0.00(+0.00%) |
Mar 02, 2017 | 26.79 | 27.23 | 26.62 | 26.79 | 28,544 | -0.12(-0.45%) |
Mar 01, 2017 | 26.95 | 27.43 | 26.71 | 26.91 | 38,728 | +0.20(+0.76%) |
Feb 28, 2017 | 26.71 | 26.99 | 26.38 | 26.71 | 71,834 | -0.08(-0.30%) |
Feb 27, 2017 | 26.87 | 27.20 | 26.71 | 26.79 | 37,587 | -0.20(-0.75%) |
Feb 24, 2017 | 26.91 | 27.19 | 26.54 | 26.99 | 41,994 | +0.20(+0.76%) |
Feb 23, 2017 | 26.99 | 27.19 | 26.62 | 26.79 | 46,968 | -0.12(-0.45%) |
Feb 22, 2017 | 27.15 | 27.31 | 26.85 | 26.91 | 33,328 | +0.00(+0.00%) |
Feb 21, 2017 | 26.79 | 27.11 | 26.48 | 26.91 | 57,515 | +0.08(+0.30%) |
Feb 17, 2017 | 26.83 | 26.83 | 26.83 | 0 | +0.16(+0.61%) | |
Feb 16, 2017 | 26.14 | 26.95 | 26.14 | 26.67 | 58,141 | +0.45(+1.70%) |
Feb 15, 2017 | 25.98 | 26.30 | 25.78 | 26.22 | 44,291 | +0.08(+0.31%) |
Feb 14, 2017 | 25.82 | 26.26 | 25.82 | 26.14 | 34,594 | +0.16(+0.62%) |
Feb 13, 2017 | 26.79 | 27.11 | 25.86 | 25.98 | 53,461 | -0.65(-2.43%) |
Feb 10, 2017 | 26.26 | 26.67 | 26.18 | 26.62 | 44,442 | +0.49(+1.86%) |
Feb 09, 2017 | 25.86 | 26.22 | 25.78 | 26.14 | 60,245 | +0.28(+1.10%) |
Feb 08, 2017 | 25.78 | 26.06 | 25.61 | 25.86 | 59,279 | -0.04(-0.16%) |
Feb 07, 2017 | 26.02 | 26.38 | 25.78 | 25.90 | 45,942 | -0.12(-0.47%) |
Feb 06, 2017 | 26.38 | 26.38 | 25.90 | 26.02 | 46,912 | -0.36(-1.38%) |
Feb 03, 2017 | 26.54 | 26.58 | 26.14 | 26.38 | 34,665 | +0.00(+0.00%) |
Feb 02, 2017 | 26.58 | 26.58 | 26.30 | 26.38 | 45,617 | -0.16(-0.61%) |
Feb 01, 2017 | 26.87 | 26.95 | 26.38 | 26.54 | 56,785 | -0.32(-1.20%) |
Jan 31, 2017 | 26.30 | 26.87 | 26.06 | 26.87 | 73,435 | +0.24(+0.91%) |
Jan 30, 2017 | 27.43 | 27.45 | 26.34 | 26.62 | 103,129 | -0.85(-3.09%) |
Jan 27, 2017 | 27.76 | 27.88 | 27.39 | 27.47 | 54,131 | -0.40(-1.45%) |
Jan 26, 2017 | 27.88 | 28.85 | 27.76 | 27.88 | 50,878 | -0.40(-1.43%) |
Jan 25, 2017 | 28.36 | 28.45 | 28.04 | 28.28 | 45,064 | +0.16(+0.58%) |
Jan 24, 2017 | 27.80 | 28.36 | 27.72 | 28.12 | 62,482 | +0.45(+1.61%) |
Jan 23, 2017 | 27.72 | 27.96 | 27.52 | 27.68 | 40,005 | +0.00(+0.00%) |
Jan 20, 2017 | 27.72 | 28.45 | 27.60 | 27.68 | 69,370 | -0.08(-0.29%) |
Jan 19, 2017 | 27.60 | 27.92 | 27.20 | 27.76 | 86,674 | +0.04(+0.15%) |
Jan 18, 2017 | 27.88 | 27.90 | 27.35 | 27.72 | 65,948 | +0.04(+0.15%) |
Jan 17, 2017 | 26.95 | 28.20 | 26.95 | 27.68 | 78,863 | -0.65(-2.29%) |
Jan 13, 2017 | 28.32 | 28.32 | 28.32 | 0 | -0.32(-1.13%) | |
Jan 12, 2017 | 29.01 | 29.21 | 28.41 | 28.65 | 65,624 | -0.61(-2.07%) |
Jan 11, 2017 | 30.43 | 30.47 | 28.85 | 29.25 | 114,753 | -1.34(-4.37%) |
Jan 10, 2017 | 30.02 | 30.79 | 30.02 | 30.59 | 122,297 | +0.57(+1.89%) |
Jan 09, 2017 | 30.06 | 30.35 | 29.38 | 30.02 | 140,988 | -0.36(-1.20%) |
Jan 06, 2017 | 30.19 | 30.63 | 29.86 | 30.39 | 156,970 | +0.36(+1.21%) |
Jan 05, 2017 | 31.08 | 31.08 | 29.94 | 30.02 | 123,352 | -1.09(-3.51%) |
Jan 04, 2017 | 29.98 | 31.32 | 29.34 | 31.12 | 352,933 | +1.34(+4.48%) |