Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.70 | 27.88 | 27.01 | 27.48 | 16,854 | +0.01(+0.03%) |
Mar 30, 2017 | 27.94 | 28.23 | 27.14 | 27.47 | 23,768 | -1.03(-3.62%) |
Mar 29, 2017 | 27.87 | 28.79 | 27.87 | 28.50 | 4,910 | +0.52(+1.86%) |
Mar 28, 2017 | 27.34 | 27.99 | 27.18 | 27.98 | 4,946 | +0.74(+2.71%) |
Mar 27, 2017 | 26.76 | 27.32 | 26.76 | 27.24 | 5,693 | +0.35(+1.30%) |
Mar 24, 2017 | 32.53 | 32.53 | 26.41 | 26.89 | 7,546 | -0.69(-2.50%) |
Mar 23, 2017 | 29.08 | 29.08 | 27.18 | 27.58 | 8,293 | -1.60(-5.48%) |
Mar 22, 2017 | 29.69 | 30.73 | 28.82 | 29.18 | 12,944 | -0.43(-1.47%) |
Mar 21, 2017 | 30.66 | 30.66 | 28.23 | 29.61 | 7,633 | -0.92(-3.00%) |
Mar 20, 2017 | 31.04 | 31.56 | 30.53 | 30.53 | 7,632 | -0.58(-1.85%) |
Mar 17, 2017 | 29.60 | 31.25 | 28.38 | 31.11 | 97,380 | +0.24(+0.77%) |
Mar 16, 2017 | 33.47 | 33.94 | 30.26 | 30.87 | 69,062 | -2.37(-7.14%) |
Mar 15, 2017 | 32.15 | 33.66 | 31.14 | 33.25 | 12,476 | +0.55(+1.68%) |
Mar 14, 2017 | 33.35 | 33.35 | 30.59 | 32.70 | 21,599 | -0.54(-1.62%) |
Mar 13, 2017 | 29.63 | 33.55 | 29.63 | 33.24 | 20,374 | +3.83(+13.02%) |
Mar 10, 2017 | 27.52 | 31.20 | 25.77 | 29.41 | 24,558 | +2.22(+8.17%) |
Mar 09, 2017 | 27.40 | 27.85 | 26.30 | 27.18 | 7,189 | +0.47(+1.77%) |
Mar 08, 2017 | 26.32 | 27.33 | 26.32 | 26.71 | 14,386 | +0.78(+2.99%) |
Mar 07, 2017 | 26.09 | 26.30 | 25.94 | 25.94 | 7,889 | -0.14(-0.54%) |
Mar 06, 2017 | 25.38 | 26.32 | 25.36 | 26.08 | 8,888 | +0.16(+0.62%) |
Mar 03, 2017 | 25.92 | 25.92 | 25.92 | 25.92 | 861 | +0.16(+0.62%) |
Mar 02, 2017 | 25.90 | 25.90 | 25.47 | 25.76 | 4,436 | -0.43(-1.66%) |
Mar 01, 2017 | 25.81 | 26.29 | 25.81 | 26.19 | 1,634 | +0.75(+2.97%) |
Feb 28, 2017 | 25.74 | 25.74 | 25.29 | 25.44 | 3,295 | -0.33(-1.28%) |
Feb 27, 2017 | 25.84 | 26.21 | 25.50 | 25.77 | 4,645 | -0.16(-0.62%) |
Feb 24, 2017 | 25.85 | 25.93 | 25.65 | 25.93 | 2,164 | -0.07(-0.25%) |
Feb 23, 2017 | 26.57 | 26.57 | 25.99 | 25.99 | 1,886 | -0.21(-0.79%) |
Feb 22, 2017 | 26.87 | 26.94 | 26.20 | 26.20 | 2,655 | -0.59(-2.22%) |
Feb 21, 2017 | 26.53 | 26.86 | 26.30 | 26.80 | 8,726 | +0.38(+1.43%) |
Feb 17, 2017 | 26.42 | 26.42 | 26.42 | 0 | -0.10(-0.39%) | |
Feb 16, 2017 | 26.61 | 27.92 | 26.04 | 26.52 | 14,666 | -0.11(-0.43%) |
Feb 15, 2017 | 26.42 | 26.64 | 26.18 | 26.64 | 2,956 | +0.28(+1.07%) |
Feb 14, 2017 | 26.33 | 26.42 | 26.26 | 26.35 | 4,025 | -0.08(-0.29%) |
Feb 13, 2017 | 26.87 | 27.24 | 26.06 | 26.43 | 16,250 | -0.10(-0.39%) |
Feb 10, 2017 | 26.51 | 26.53 | 25.97 | 26.53 | 2,781 | +0.21(+0.79%) |
Feb 09, 2017 | 26.80 | 27.27 | 26.05 | 26.32 | 9,671 | +0.09(+0.36%) |
Feb 08, 2017 | 25.95 | 26.71 | 25.95 | 26.23 | 5,320 | -0.14(-0.54%) |
Feb 07, 2017 | 26.37 | 26.37 | 26.37 | 26.37 | 562 | +0.12(+0.47%) |
Feb 06, 2017 | 25.98 | 26.47 | 25.95 | 26.25 | 4,527 | -0.17(-0.64%) |
Feb 03, 2017 | 26.41 | 26.64 | 25.97 | 26.42 | 5,526 | +0.01(+0.04%) |
Feb 02, 2017 | 25.49 | 26.47 | 25.49 | 26.41 | 10,155 | +0.91(+3.55%) |
Feb 01, 2017 | 25.95 | 25.95 | 25.04 | 25.50 | 8,110 | -0.25(-0.99%) |
Jan 31, 2017 | 26.32 | 26.61 | 25.48 | 25.76 | 7,603 | -0.09(-0.33%) |
Jan 30, 2017 | 26.80 | 27.05 | 25.47 | 25.84 | 8,394 | -1.08(-4.00%) |
Jan 27, 2017 | 26.80 | 27.93 | 26.80 | 26.92 | 2,667 | +0.15(+0.56%) |
Jan 26, 2017 | 26.89 | 27.20 | 26.42 | 26.77 | 7,527 | +0.35(+1.32%) |
Jan 25, 2017 | 26.26 | 26.69 | 25.76 | 26.42 | 2,332 | +0.17(+0.65%) |
Jan 24, 2017 | 24.48 | 26.54 | 24.48 | 26.25 | 16,126 | +1.74(+7.08%) |
Jan 23, 2017 | 24.42 | 28.46 | 23.64 | 24.51 | 5,175 | +0.18(+0.74%) |
Jan 20, 2017 | 24.49 | 24.60 | 23.59 | 24.33 | 4,382 | -0.16(-0.65%) |
Jan 19, 2017 | 24.49 | 24.49 | 24.49 | 24.49 | 1,340 | -0.25(-0.99%) |
Jan 18, 2017 | 25.32 | 25.32 | 23.97 | 24.74 | 2,291 | -0.68(-2.67%) |
Jan 17, 2017 | 25.74 | 25.95 | 24.56 | 25.42 | 8,917 | -0.42(-1.61%) |
Jan 13, 2017 | 25.83 | 25.83 | 25.83 | 0 | +0.99(+3.99%) | |
Jan 12, 2017 | 24.82 | 24.89 | 24.82 | 24.84 | 2,310 | -0.06(-0.23%) |
Jan 11, 2017 | 24.53 | 24.90 | 23.81 | 24.90 | 4,753 | +0.50(+2.05%) |
Jan 10, 2017 | 24.07 | 24.40 | 23.64 | 24.40 | 1,854 | +0.50(+2.09%) |
Jan 09, 2017 | 24.39 | 24.39 | 23.90 | 23.90 | 1,573 | -0.11(-0.47%) |
Jan 06, 2017 | 24.02 | 24.06 | 24.01 | 24.01 | 2,001 | +0.03(+0.12%) |
Jan 05, 2017 | 24.44 | 24.44 | 23.97 | 23.98 | 4,278 | -0.51(-2.08%) |
Jan 04, 2017 | 25.63 | 25.63 | 24.17 | 24.49 | 4,471 | -0.32(-1.29%) |