Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.08 | 33.41 | 31.41 | 33.08 | 75,870 | +0.90(+2.80%) |
Mar 30, 2017 | 30.87 | 32.25 | 30.29 | 32.18 | 46,711 | +1.20(+3.87%) |
Mar 29, 2017 | 30.83 | 31.11 | 30.38 | 30.98 | 46,971 | +0.11(+0.36%) |
Mar 28, 2017 | 30.69 | 31.00 | 30.02 | 30.87 | 41,815 | +0.10(+0.32%) |
Mar 27, 2017 | 30.72 | 31.05 | 30.00 | 30.77 | 21,164 | -0.21(-0.68%) |
Mar 24, 2017 | 30.78 | 31.51 | 30.70 | 30.98 | 32,674 | +0.34(+1.11%) |
Mar 23, 2017 | 29.75 | 30.87 | 29.60 | 30.64 | 32,168 | +0.76(+2.54%) |
Mar 22, 2017 | 32.00 | 32.00 | 29.34 | 29.88 | 37,578 | -0.28(-0.93%) |
Mar 21, 2017 | 31.31 | 31.31 | 30.16 | 30.16 | 55,843 | -1.07(-3.44%) |
Mar 20, 2017 | 31.47 | 31.73 | 30.93 | 31.23 | 37,858 | -0.49(-1.56%) |
Mar 17, 2017 | 30.19 | 31.85 | 30.19 | 31.73 | 96,745 | +1.30(+4.27%) |
Mar 16, 2017 | 29.75 | 30.43 | 29.53 | 30.43 | 40,587 | +0.95(+3.23%) |
Mar 15, 2017 | 29.15 | 29.86 | 28.99 | 29.47 | 30,778 | +0.53(+1.82%) |
Mar 14, 2017 | 28.91 | 29.19 | 28.68 | 28.95 | 102,537 | +0.13(+0.46%) |
Mar 13, 2017 | 28.39 | 28.95 | 28.39 | 28.81 | 20,611 | +0.35(+1.22%) |
Mar 10, 2017 | 28.77 | 28.89 | 28.24 | 28.47 | 46,209 | +0.11(+0.38%) |
Mar 09, 2017 | 28.39 | 28.95 | 28.36 | 28.36 | 23,277 | -0.21(-0.72%) |
Mar 08, 2017 | 28.77 | 28.85 | 28.57 | 28.57 | 29,530 | -0.05(-0.16%) |
Mar 07, 2017 | 28.88 | 29.07 | 28.45 | 28.61 | 18,895 | -0.12(-0.42%) |
Mar 06, 2017 | 28.49 | 29.22 | 28.49 | 28.73 | 24,060 | -0.15(-0.51%) |
Mar 03, 2017 | 28.93 | 29.47 | 28.52 | 28.88 | 47,113 | -0.13(-0.44%) |
Mar 02, 2017 | 28.98 | 29.48 | 28.34 | 29.01 | 38,433 | +0.03(+0.09%) |
Mar 01, 2017 | 29.01 | 29.33 | 28.59 | 28.98 | 48,306 | +0.57(+2.02%) |
Feb 28, 2017 | 29.29 | 29.73 | 28.40 | 28.41 | 54,111 | -1.14(-3.86%) |
Feb 27, 2017 | 29.33 | 29.78 | 29.23 | 29.55 | 26,659 | +0.34(+1.16%) |
Feb 24, 2017 | 28.67 | 29.33 | 28.67 | 29.21 | 21,139 | +0.36(+1.25%) |
Feb 23, 2017 | 29.06 | 29.29 | 28.61 | 28.85 | 17,881 | -0.35(-1.21%) |
Feb 22, 2017 | 28.11 | 30.00 | 28.11 | 29.20 | 61,114 | +1.21(+4.34%) |
Feb 21, 2017 | 28.00 | 28.03 | 27.59 | 27.99 | 18,667 | +0.07(+0.24%) |
Feb 17, 2017 | 27.92 | 27.92 | 27.92 | 0 | +0.49(+1.77%) | |
Feb 16, 2017 | 27.30 | 27.96 | 27.23 | 27.43 | 25,722 | +0.02(+0.07%) |
Feb 15, 2017 | 27.70 | 27.87 | 27.24 | 27.41 | 52,042 | -0.49(-1.77%) |
Feb 14, 2017 | 27.75 | 27.93 | 27.71 | 27.91 | 18,003 | -0.01(-0.02%) |
Feb 13, 2017 | 27.94 | 28.27 | 27.75 | 27.91 | 13,647 | -0.25(-0.90%) |
Feb 10, 2017 | 28.34 | 28.83 | 27.67 | 28.17 | 30,019 | +0.02(+0.07%) |
Feb 09, 2017 | 27.80 | 28.86 | 27.75 | 28.15 | 20,487 | +1.03(+3.81%) |
Feb 08, 2017 | 27.69 | 27.73 | 27.07 | 27.11 | 34,599 | -0.49(-1.79%) |
Feb 07, 2017 | 28.27 | 28.27 | 27.61 | 27.61 | 24,828 | -0.45(-1.59%) |
Feb 06, 2017 | 28.67 | 29.17 | 28.04 | 28.05 | 16,929 | -0.27(-0.94%) |
Feb 03, 2017 | 28.17 | 29.00 | 28.03 | 28.32 | 24,894 | +0.33(+1.17%) |
Feb 02, 2017 | 27.07 | 28.27 | 26.42 | 27.99 | 45,868 | -0.43(-1.52%) |
Feb 01, 2017 | 28.67 | 29.29 | 28.41 | 28.43 | 28,848 | -0.46(-1.59%) |
Jan 31, 2017 | 28.40 | 29.25 | 27.84 | 28.89 | 48,469 | +0.19(+0.65%) |
Jan 30, 2017 | 30.12 | 30.21 | 28.63 | 28.70 | 35,298 | -1.31(-4.38%) |
Jan 27, 2017 | 30.63 | 30.63 | 29.77 | 30.01 | 24,951 | +0.09(+0.31%) |
Jan 26, 2017 | 30.38 | 30.69 | 29.73 | 29.92 | 15,670 | -0.22(-0.73%) |
Jan 25, 2017 | 29.20 | 30.14 | 29.20 | 30.14 | 20,910 | +1.03(+3.53%) |
Jan 24, 2017 | 28.44 | 29.20 | 28.13 | 29.11 | 88,693 | +0.69(+2.44%) |
Jan 23, 2017 | 27.83 | 28.64 | 27.83 | 28.42 | 21,316 | +0.09(+0.33%) |
Jan 20, 2017 | 28.15 | 28.57 | 28.04 | 28.33 | 40,191 | -0.03(-0.09%) |
Jan 19, 2017 | 28.71 | 28.77 | 28.30 | 28.35 | 46,750 | -0.45(-1.55%) |
Jan 18, 2017 | 29.39 | 29.50 | 28.37 | 28.80 | 29,821 | -0.45(-1.55%) |
Jan 17, 2017 | 29.13 | 29.39 | 28.77 | 29.25 | 30,061 | +0.13(+0.43%) |
Jan 13, 2017 | 29.13 | 29.13 | 29.13 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 30.65 | 30.65 | 29.09 | 29.12 | 13,395 | -1.52(-4.96%) |
Jan 11, 2017 | 31.22 | 31.22 | 30.33 | 30.64 | 14,538 | -0.52(-1.67%) |
Jan 10, 2017 | 30.43 | 31.74 | 30.28 | 31.16 | 10,921 | +0.59(+1.92%) |
Jan 09, 2017 | 30.73 | 30.73 | 30.37 | 30.57 | 16,006 | -0.25(-0.82%) |
Jan 06, 2017 | 30.41 | 30.93 | 29.52 | 30.83 | 40,321 | -0.05(-0.15%) |
Jan 05, 2017 | 31.03 | 31.25 | 30.40 | 30.87 | 21,217 | -0.39(-1.26%) |
Jan 04, 2017 | 31.63 | 31.63 | 30.84 | 31.27 | 32,905 | -0.36(-1.14%) |