Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.72 | 28.80 | 28.55 | 28.61 | 209,231 | -0.08(-0.28%) |
Mar 30, 2017 | 28.44 | 28.73 | 28.44 | 28.69 | 136,250 | +0.21(+0.74%) |
Mar 29, 2017 | 28.70 | 28.78 | 28.45 | 28.48 | 134,548 | -0.22(-0.77%) |
Mar 28, 2017 | 28.83 | 28.89 | 28.45 | 28.70 | 215,348 | -0.07(-0.24%) |
Mar 27, 2017 | 28.62 | 29.00 | 28.12 | 28.77 | 283,836 | +0.02(+0.07%) |
Mar 24, 2017 | 28.73 | 29.11 | 28.66 | 28.75 | 242,305 | +0.14(+0.49%) |
Mar 23, 2017 | 28.51 | 28.85 | 28.35 | 28.61 | 355,690 | +0.06(+0.21%) |
Mar 22, 2017 | 28.49 | 28.75 | 28.25 | 28.55 | 166,897 | +0.08(+0.28%) |
Mar 21, 2017 | 28.73 | 28.79 | 28.31 | 28.47 | 242,052 | -0.21(-0.73%) |
Mar 20, 2017 | 28.07 | 28.93 | 28.03 | 28.68 | 383,389 | +0.64(+2.28%) |
Mar 17, 2017 | 27.99 | 28.22 | 27.99 | 28.04 | 109,696 | +0.07(+0.25%) |
Mar 16, 2017 | 27.63 | 28.22 | 27.61 | 27.97 | 204,972 | +0.35(+1.27%) |
Mar 15, 2017 | 27.80 | 27.90 | 27.43 | 27.62 | 254,752 | -0.03(-0.11%) |
Mar 14, 2017 | 27.73 | 27.93 | 27.56 | 27.65 | 142,083 | -0.15(-0.54%) |
Mar 13, 2017 | 28.50 | 28.50 | 27.63 | 27.80 | 80,905 | -0.30(-1.07%) |
Mar 10, 2017 | 28.22 | 28.40 | 28.02 | 28.10 | 303,542 | +0.04(+0.14%) |
Mar 09, 2017 | 28.07 | 28.48 | 28.05 | 28.06 | 215,930 | -0.02(-0.07%) |
Mar 08, 2017 | 27.80 | 28.33 | 27.77 | 28.08 | 282,100 | +0.28(+1.01%) |
Mar 07, 2017 | 27.87 | 28.31 | 27.71 | 27.80 | 183,615 | -0.10(-0.36%) |
Mar 06, 2017 | 28.26 | 28.49 | 27.85 | 27.90 | 195,034 | -0.51(-1.80%) |
Mar 03, 2017 | 28.33 | 28.64 | 28.33 | 28.41 | 107,452 | +0.13(+0.46%) |
Mar 02, 2017 | 28.44 | 28.59 | 28.14 | 28.28 | 111,811 | -0.08(-0.28%) |
Mar 01, 2017 | 28.43 | 28.72 | 28.32 | 28.36 | 240,887 | +0.11(+0.39%) |
Feb 28, 2017 | 28.98 | 29.23 | 28.23 | 28.25 | 276,180 | -0.69(-2.38%) |
Feb 27, 2017 | 29.24 | 29.42 | 28.80 | 28.94 | 203,593 | -0.09(-0.31%) |
Feb 24, 2017 | 28.97 | 29.31 | 28.64 | 29.03 | 193,808 | +0.06(+0.21%) |
Feb 23, 2017 | 28.56 | 29.14 | 28.56 | 28.97 | 297,231 | +0.29(+1.01%) |
Feb 22, 2017 | 28.66 | 28.92 | 28.61 | 28.68 | 205,392 | -0.13(-0.45%) |
Feb 21, 2017 | 28.67 | 28.90 | 28.50 | 28.81 | 180,112 | +0.19(+0.66%) |
Feb 17, 2017 | 28.62 | 28.62 | 28.62 | 0 | +0.21(+0.74%) | |
Feb 16, 2017 | 28.35 | 28.66 | 28.35 | 28.41 | 385,623 | +0.10(+0.35%) |
Feb 15, 2017 | 28.15 | 28.60 | 27.55 | 28.31 | 389,065 | -0.01(-0.04%) |
Feb 14, 2017 | 28.58 | 28.73 | 28.06 | 28.32 | 591,094 | -0.29(-1.01%) |
Feb 13, 2017 | 29.03 | 29.11 | 28.56 | 28.61 | 90,330 | -0.29(-1.00%) |
Feb 10, 2017 | 29.19 | 29.19 | 28.78 | 28.90 | 99,669 | -0.17(-0.58%) |
Feb 09, 2017 | 28.56 | 29.18 | 28.37 | 29.07 | 176,019 | +0.51(+1.79%) |
Feb 08, 2017 | 28.48 | 28.83 | 28.34 | 28.56 | 74,660 | +0.01(+0.04%) |
Feb 07, 2017 | 28.37 | 28.66 | 28.05 | 28.55 | 180,125 | +0.26(+0.92%) |
Feb 06, 2017 | 28.50 | 28.53 | 28.25 | 28.29 | 96,640 | -0.26(-0.91%) |
Feb 03, 2017 | 28.51 | 28.73 | 28.26 | 28.55 | 150,528 | +0.16(+0.56%) |
Feb 02, 2017 | 28.52 | 28.80 | 27.96 | 28.39 | 176,349 | -0.17(-0.60%) |
Feb 01, 2017 | 28.61 | 28.91 | 27.93 | 28.56 | 299,556 | +0.12(+0.42%) |
Jan 31, 2017 | 28.50 | 29.04 | 27.94 | 28.44 | 188,622 | -0.17(-0.59%) |
Jan 30, 2017 | 29.36 | 29.36 | 28.57 | 28.61 | 249,064 | -0.76(-2.59%) |
Jan 27, 2017 | 29.42 | 29.80 | 29.26 | 29.37 | 83,218 | -0.20(-0.68%) |
Jan 26, 2017 | 29.82 | 30.12 | 29.42 | 29.57 | 140,376 | -0.32(-1.07%) |
Jan 25, 2017 | 29.33 | 29.95 | 28.63 | 29.89 | 152,523 | +0.49(+1.67%) |
Jan 24, 2017 | 29.46 | 29.61 | 29.21 | 29.40 | 168,131 | +0.06(+0.20%) |
Jan 23, 2017 | 29.45 | 29.68 | 29.01 | 29.34 | 290,125 | -0.20(-0.68%) |
Jan 20, 2017 | 29.00 | 29.55 | 28.42 | 29.54 | 264,250 | +0.79(+2.75%) |
Jan 19, 2017 | 28.36 | 29.54 | 27.93 | 28.75 | 476,804 | +1.08(+3.90%) |
Jan 18, 2017 | 27.39 | 27.76 | 27.04 | 27.67 | 205,467 | +0.41(+1.50%) |
Jan 17, 2017 | 27.31 | 27.40 | 26.99 | 27.26 | 99,191 | +0.15(+0.55%) |
Jan 13, 2017 | 27.11 | 27.11 | 27.11 | 0 | +0.07(+0.26%) | |
Jan 12, 2017 | 27.32 | 27.43 | 27.03 | 27.04 | 117,463 | -0.44(-1.60%) |
Jan 11, 2017 | 27.15 | 27.60 | 27.15 | 27.48 | 159,676 | +0.23(+0.84%) |
Jan 10, 2017 | 28.00 | 28.00 | 27.19 | 27.25 | 116,932 | +0.34(+1.26%) |
Jan 09, 2017 | 27.25 | 27.34 | 26.68 | 26.91 | 92,816 | -0.34(-1.25%) |
Jan 06, 2017 | 27.59 | 27.59 | 27.21 | 27.25 | 129,900 | -0.24(-0.87%) |
Jan 05, 2017 | 26.95 | 27.59 | 26.95 | 27.49 | 353,839 | +0.46(+1.70%) |
Jan 04, 2017 | 26.93 | 27.21 | 26.93 | 27.03 | 228,506 | -0.01(-0.04%) |