Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.98 | 23.46 | 22.86 | 23.22 | 200,707 | +0.13(+0.56%) |
Mar 30, 2017 | 23.40 | 24.16 | 22.63 | 23.09 | 229,293 | -0.47(-1.99%) |
Mar 29, 2017 | 23.41 | 23.75 | 22.70 | 23.56 | 236,126 | +0.94(+4.16%) |
Mar 28, 2017 | 22.42 | 22.80 | 22.27 | 22.62 | 229,620 | +0.15(+0.67%) |
Mar 27, 2017 | 21.39 | 22.87 | 21.01 | 22.47 | 80,547 | +0.93(+4.32%) |
Mar 24, 2017 | 22.16 | 22.51 | 21.40 | 21.54 | 58,452 | -0.71(-3.19%) |
Mar 23, 2017 | 22.82 | 22.82 | 21.75 | 22.25 | 124,027 | -0.67(-2.92%) |
Mar 22, 2017 | 23.82 | 23.83 | 22.84 | 22.92 | 52,244 | -0.84(-3.54%) |
Mar 21, 2017 | 23.92 | 24.25 | 23.72 | 23.76 | 139,574 | -0.61(-2.50%) |
Mar 20, 2017 | 25.27 | 25.28 | 23.27 | 24.37 | 189,075 | -1.08(-4.24%) |
Mar 17, 2017 | 24.36 | 25.97 | 24.30 | 25.45 | 238,080 | +0.95(+3.88%) |
Mar 16, 2017 | 24.62 | 24.62 | 24.34 | 24.50 | 94,963 | -0.07(-0.28%) |
Mar 15, 2017 | 24.66 | 25.00 | 24.22 | 24.57 | 105,092 | +0.04(+0.16%) |
Mar 14, 2017 | 25.02 | 25.25 | 23.82 | 24.53 | 119,647 | -0.72(-2.85%) |
Mar 13, 2017 | 25.46 | 25.98 | 24.71 | 25.25 | 105,276 | -0.26(-1.02%) |
Mar 10, 2017 | 25.14 | 26.37 | 25.14 | 25.51 | 57,396 | +0.18(+0.71%) |
Mar 09, 2017 | 26.65 | 27.20 | 24.50 | 25.33 | 233,155 | -1.46(-5.45%) |
Mar 08, 2017 | 28.08 | 28.50 | 26.50 | 26.79 | 82,049 | -1.23(-4.39%) |
Mar 07, 2017 | 26.43 | 28.70 | 26.38 | 28.02 | 48,002 | +1.09(+4.05%) |
Mar 06, 2017 | 26.80 | 27.23 | 26.01 | 26.93 | 92,525 | -0.34(-1.25%) |
Mar 03, 2017 | 28.33 | 28.33 | 26.81 | 27.27 | 95,259 | -1.48(-5.15%) |
Mar 02, 2017 | 30.41 | 30.71 | 28.05 | 28.75 | 89,675 | -1.91(-6.23%) |
Mar 01, 2017 | 31.35 | 31.35 | 30.10 | 30.66 | 63,871 | -0.43(-1.38%) |
Feb 28, 2017 | 31.48 | 31.90 | 30.34 | 31.09 | 168,145 | -0.78(-2.45%) |
Feb 27, 2017 | 31.00 | 32.00 | 30.65 | 31.87 | 62,030 | +0.65(+2.08%) |
Feb 24, 2017 | 32.30 | 32.48 | 28.90 | 31.22 | 130,445 | -0.78(-2.44%) |
Feb 23, 2017 | 33.66 | 33.66 | 31.77 | 32.00 | 69,375 | -1.35(-4.05%) |
Feb 22, 2017 | 33.72 | 33.72 | 32.92 | 33.35 | 40,463 | -0.31(-0.92%) |
Feb 21, 2017 | 33.75 | 34.00 | 33.35 | 33.66 | 28,940 | -0.08(-0.24%) |
Feb 17, 2017 | 33.74 | 33.74 | 33.74 | 0 | -0.06(-0.18%) | |
Feb 16, 2017 | 34.00 | 34.00 | 32.24 | 33.80 | 73,738 | -0.19(-0.56%) |
Feb 15, 2017 | 33.57 | 34.00 | 33.57 | 33.99 | 94,506 | +0.25(+0.74%) |
Feb 14, 2017 | 32.90 | 34.00 | 32.83 | 33.74 | 88,618 | +1.03(+3.15%) |
Feb 13, 2017 | 32.06 | 33.55 | 32.06 | 32.71 | 41,540 | +0.03(+0.09%) |
Feb 10, 2017 | 33.57 | 33.71 | 31.92 | 32.68 | 51,380 | -0.58(-1.74%) |
Feb 09, 2017 | 32.79 | 33.99 | 32.50 | 33.26 | 103,649 | -0.07(-0.21%) |
Feb 08, 2017 | 33.06 | 34.00 | 31.16 | 33.33 | 58,838 | -0.29(-0.86%) |
Feb 07, 2017 | 34.45 | 34.47 | 32.75 | 33.62 | 30,443 | -0.82(-2.38%) |
Feb 06, 2017 | 34.34 | 34.85 | 33.90 | 34.44 | 43,921 | +0.70(+2.07%) |
Feb 03, 2017 | 33.50 | 33.80 | 32.07 | 33.74 | 79,503 | +1.51(+4.69%) |
Feb 02, 2017 | 32.93 | 34.52 | 31.46 | 32.23 | 118,311 | -0.68(-2.07%) |
Feb 01, 2017 | 33.75 | 33.75 | 32.51 | 32.91 | 48,103 | -0.84(-2.49%) |
Jan 31, 2017 | 32.56 | 33.78 | 32.09 | 33.75 | 31,999 | +0.81(+2.46%) |
Jan 30, 2017 | 32.03 | 33.49 | 32.03 | 32.94 | 47,167 | -0.17(-0.51%) |
Jan 27, 2017 | 34.00 | 35.16 | 32.93 | 33.11 | 87,239 | -0.64(-1.90%) |
Jan 26, 2017 | 32.51 | 34.28 | 31.21 | 33.75 | 123,272 | +0.90(+2.74%) |
Jan 25, 2017 | 34.16 | 34.57 | 32.50 | 32.85 | 89,905 | -1.72(-4.98%) |
Jan 24, 2017 | 35.07 | 35.07 | 33.97 | 34.57 | 42,577 | -0.70(-1.98%) |
Jan 23, 2017 | 36.89 | 36.89 | 34.83 | 35.27 | 101,693 | -1.47(-4.00%) |
Jan 20, 2017 | 36.99 | 36.99 | 36.37 | 36.74 | 57,415 | +0.29(+0.80%) |
Jan 19, 2017 | 37.00 | 37.25 | 35.70 | 36.45 | 61,950 | -0.65(-1.75%) |
Jan 18, 2017 | 37.00 | 37.42 | 36.72 | 37.10 | 249,290 | +0.14(+0.38%) |
Jan 17, 2017 | 36.40 | 37.02 | 36.40 | 36.96 | 190,496 | +0.49(+1.34%) |
Jan 13, 2017 | 36.47 | 36.47 | 36.47 | 0 | -0.48(-1.30%) | |
Jan 12, 2017 | 37.49 | 38.00 | 36.86 | 36.95 | 45,717 | -0.25(-0.67%) |
Jan 11, 2017 | 37.48 | 37.49 | 36.01 | 37.20 | 127,069 | -0.35(-0.93%) |
Jan 10, 2017 | 35.54 | 37.91 | 34.03 | 37.55 | 177,800 | +1.64(+4.57%) |
Jan 09, 2017 | 35.50 | 36.98 | 34.90 | 35.91 | 91,845 | -0.11(-0.31%) |
Jan 06, 2017 | 33.65 | 36.87 | 32.59 | 36.02 | 240,823 | +2.38(+7.07%) |
Jan 05, 2017 | 33.15 | 34.83 | 33.15 | 33.64 | 128,432 | -0.03(-0.09%) |
Jan 04, 2017 | 32.50 | 35.00 | 30.88 | 33.67 | 158,907 | +1.47(+4.57%) |