Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.36 | 28.44 | 28.30 | 28.38 | 31,862 | -0.10(-0.35%) |
Mar 30, 2017 | 28.52 | 28.52 | 28.44 | 28.48 | 88,283 | -0.12(-0.42%) |
Mar 29, 2017 | 28.61 | 28.66 | 28.56 | 28.60 | 59,007 | -0.11(-0.40%) |
Mar 28, 2017 | 28.62 | 28.72 | 28.61 | 28.71 | 25,794 | +0.12(+0.44%) |
Mar 27, 2017 | 28.48 | 28.60 | 28.47 | 28.59 | 54,075 | +0.08(+0.28%) |
Mar 24, 2017 | 28.44 | 28.55 | 28.44 | 28.51 | 18,605 | +0.17(+0.60%) |
Mar 23, 2017 | 28.28 | 28.38 | 28.20 | 28.34 | 33,419 | +0.08(+0.28%) |
Mar 22, 2017 | 28.30 | 28.31 | 28.22 | 28.26 | 42,800 | -0.02(-0.07%) |
Mar 21, 2017 | 28.44 | 28.49 | 28.28 | 28.28 | 48,722 | -0.16(-0.56%) |
Mar 20, 2017 | 28.50 | 28.53 | 28.40 | 28.44 | 52,903 | +0.00(+0.00%) |
Mar 17, 2017 | 28.41 | 28.49 | 28.36 | 28.44 | 24,235 | +0.04(+0.14%) |
Mar 16, 2017 | 28.26 | 28.43 | 28.26 | 28.40 | 33,213 | +0.23(+0.82%) |
Mar 15, 2017 | 28.15 | 28.21 | 28.13 | 28.17 | 59,158 | +0.03(+0.09%) |
Mar 14, 2017 | 28.20 | 28.21 | 28.06 | 28.14 | 51,005 | -0.09(-0.34%) |
Mar 13, 2017 | 28.25 | 28.26 | 28.16 | 28.24 | 60,186 | +0.07(+0.25%) |
Mar 10, 2017 | 28.04 | 28.22 | 28.04 | 28.17 | 65,433 | +0.12(+0.43%) |
Mar 09, 2017 | 27.99 | 28.05 | 27.93 | 28.05 | 44,638 | +0.15(+0.54%) |
Mar 08, 2017 | 27.86 | 27.96 | 27.86 | 27.90 | 36,630 | +0.04(+0.14%) |
Mar 07, 2017 | 27.85 | 27.90 | 27.81 | 27.86 | 29,682 | -0.05(-0.18%) |
Mar 06, 2017 | 27.88 | 27.94 | 27.82 | 27.91 | 59,429 | -0.06(-0.21%) |
Mar 03, 2017 | 27.89 | 28.00 | 27.88 | 27.97 | 57,451 | +0.16(+0.58%) |
Mar 02, 2017 | 27.88 | 27.91 | 27.81 | 27.81 | 52,414 | -0.10(-0.36%) |
Mar 01, 2017 | 27.77 | 27.97 | 27.75 | 27.91 | 42,502 | +0.34(+1.23%) |
Feb 28, 2017 | 27.35 | 27.57 | 27.35 | 27.57 | 29,845 | +0.27(+0.99%) |
Feb 27, 2017 | 27.09 | 27.30 | 27.04 | 27.30 | 51,621 | +0.18(+0.66%) |
Feb 24, 2017 | 27.11 | 27.14 | 27.03 | 27.12 | 50,232 | -0.24(-0.88%) |
Feb 23, 2017 | 27.42 | 27.44 | 27.30 | 27.36 | 58,478 | -0.04(-0.15%) |
Feb 22, 2017 | 27.36 | 27.44 | 27.32 | 27.40 | 27,442 | +0.04(+0.13%) |
Feb 21, 2017 | 27.30 | 27.39 | 27.30 | 27.36 | 35,901 | +0.13(+0.50%) |
Feb 17, 2017 | 27.23 | 27.23 | 27.23 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 27.13 | 27.23 | 27.08 | 27.23 | 42,421 | +0.08(+0.29%) |
Feb 15, 2017 | 26.99 | 27.15 | 26.99 | 27.15 | 54,612 | +0.11(+0.41%) |
Feb 14, 2017 | 27.05 | 27.06 | 26.91 | 27.04 | 66,022 | -0.05(-0.18%) |
Feb 13, 2017 | 27.08 | 27.14 | 27.06 | 27.09 | 37,603 | +0.10(+0.37%) |
Feb 10, 2017 | 26.94 | 27.00 | 26.89 | 26.99 | 39,263 | -0.02(-0.07%) |
Feb 09, 2017 | 26.92 | 27.06 | 26.92 | 27.01 | 32,371 | +0.02(+0.07%) |
Feb 08, 2017 | 26.91 | 27.02 | 26.90 | 26.99 | 38,582 | +0.04(+0.15%) |
Feb 07, 2017 | 26.93 | 26.95 | 26.89 | 26.95 | 53,641 | +0.15(+0.56%) |
Feb 06, 2017 | 26.74 | 26.80 | 26.74 | 26.80 | 43,730 | -0.06(-0.22%) |
Feb 03, 2017 | 26.78 | 26.86 | 26.78 | 26.86 | 19,165 | +0.11(+0.41%) |
Feb 02, 2017 | 26.73 | 26.80 | 26.68 | 26.75 | 49,937 | -0.08(-0.30%) |
Feb 01, 2017 | 26.85 | 26.89 | 26.79 | 26.83 | 38,610 | +0.16(+0.60%) |
Jan 31, 2017 | 26.67 | 26.67 | 26.55 | 26.67 | 57,498 | -0.14(-0.52%) |
Jan 30, 2017 | 26.78 | 26.81 | 26.63 | 26.81 | 71,756 | -0.19(-0.70%) |
Jan 27, 2017 | 26.99 | 27.00 | 26.90 | 27.00 | 34,681 | +0.03(+0.11%) |
Jan 26, 2017 | 27.00 | 27.02 | 26.95 | 26.97 | 63,130 | -0.04(-0.15%) |
Jan 25, 2017 | 27.02 | 27.02 | 26.92 | 27.01 | 60,634 | +0.10(+0.37%) |
Jan 24, 2017 | 26.95 | 26.96 | 26.80 | 26.91 | 53,637 | -0.17(-0.63%) |
Jan 23, 2017 | 27.09 | 27.10 | 26.99 | 27.08 | 41,995 | -0.02(-0.07%) |
Jan 20, 2017 | 27.03 | 27.13 | 27.01 | 27.10 | 33,629 | +0.16(+0.59%) |
Jan 19, 2017 | 26.96 | 26.98 | 26.89 | 26.94 | 52,992 | +0.04(+0.15%) |
Jan 18, 2017 | 26.56 | 26.90 | 26.48 | 26.90 | 52,558 | +0.33(+1.24%) |
Jan 17, 2017 | 26.56 | 27.10 | 26.50 | 26.57 | 127,323 | -0.49(-1.81%) |
Jan 16, 2017 | 26.81 | 27.08 | 26.75 | 27.06 | 41,589 | +0.31(+1.16%) |
Jan 13, 2017 | 26.73 | 26.76 | 26.69 | 26.75 | 59,511 | +0.10(+0.38%) |
Jan 12, 2017 | 26.65 | 26.67 | 26.59 | 26.65 | 66,512 | -0.09(-0.34%) |
Jan 11, 2017 | 26.64 | 26.76 | 26.61 | 26.74 | 54,865 | +0.02(+0.07%) |
Jan 10, 2017 | 26.66 | 26.74 | 26.63 | 26.72 | 46,053 | +0.02(+0.07%) |
Jan 09, 2017 | 26.72 | 26.72 | 26.62 | 26.70 | 47,115 | -0.06(-0.22%) |
Jan 06, 2017 | 26.73 | 26.80 | 26.65 | 26.76 | 132,292 | -0.09(-0.34%) |
Jan 05, 2017 | 26.81 | 26.87 | 26.72 | 26.85 | 51,169 | +0.10(+0.37%) |
Jan 04, 2017 | 26.67 | 26.75 | 26.60 | 26.75 | 57,666 | +0.06(+0.22%) |