Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.33 | 31.03 | 30.04 | 30.20 | 792,104 | -0.15(-0.51%) |
Mar 30, 2017 | 30.23 | 30.49 | 30.06 | 30.36 | 87,852 | +0.08(+0.28%) |
Mar 29, 2017 | 29.78 | 30.32 | 29.71 | 30.27 | 133,861 | +0.51(+1.72%) |
Mar 28, 2017 | 29.94 | 30.18 | 29.70 | 29.76 | 89,792 | -0.23(-0.77%) |
Mar 27, 2017 | 30.04 | 30.22 | 29.82 | 29.99 | 143,467 | -0.19(-0.63%) |
Mar 24, 2017 | 29.45 | 30.18 | 29.32 | 30.18 | 103,992 | +0.87(+2.98%) |
Mar 23, 2017 | 28.80 | 29.39 | 28.65 | 29.31 | 111,759 | +0.64(+2.22%) |
Mar 22, 2017 | 28.46 | 28.82 | 28.25 | 28.67 | 47,861 | +0.15(+0.54%) |
Mar 21, 2017 | 28.55 | 29.32 | 28.16 | 28.52 | 104,009 | +0.06(+0.22%) |
Mar 20, 2017 | 28.76 | 28.77 | 28.41 | 28.46 | 49,833 | -0.20(-0.71%) |
Mar 17, 2017 | 28.37 | 28.78 | 28.20 | 28.66 | 128,110 | +0.41(+1.44%) |
Mar 16, 2017 | 28.09 | 28.51 | 27.97 | 28.25 | 55,228 | +0.37(+1.33%) |
Mar 15, 2017 | 27.48 | 27.99 | 27.36 | 27.88 | 105,245 | +0.48(+1.74%) |
Mar 14, 2017 | 27.67 | 27.80 | 27.18 | 27.41 | 111,955 | -0.40(-1.43%) |
Mar 13, 2017 | 27.74 | 27.91 | 27.67 | 27.80 | 86,487 | +0.20(+0.71%) |
Mar 10, 2017 | 27.32 | 27.90 | 27.06 | 27.61 | 84,111 | +0.55(+2.04%) |
Mar 09, 2017 | 27.72 | 27.90 | 26.91 | 27.06 | 147,927 | -0.61(-2.20%) |
Mar 08, 2017 | 28.15 | 28.15 | 27.40 | 27.66 | 99,283 | -0.52(-1.84%) |
Mar 07, 2017 | 27.66 | 28.55 | 27.66 | 28.18 | 67,942 | +0.35(+1.26%) |
Mar 06, 2017 | 27.98 | 28.00 | 27.49 | 27.83 | 114,205 | -0.11(-0.40%) |
Mar 03, 2017 | 27.35 | 27.98 | 27.32 | 27.94 | 220,374 | +1.16(+4.34%) |
Mar 02, 2017 | 27.53 | 27.59 | 26.69 | 26.78 | 108,966 | -0.93(-3.36%) |
Mar 01, 2017 | 26.71 | 27.90 | 26.33 | 27.71 | 160,223 | +0.87(+3.23%) |
Feb 28, 2017 | 26.29 | 27.31 | 26.29 | 26.85 | 160,232 | +0.62(+2.35%) |
Feb 27, 2017 | 26.15 | 26.47 | 26.10 | 26.23 | 64,110 | +0.13(+0.51%) |
Feb 24, 2017 | 26.27 | 26.43 | 25.91 | 26.10 | 84,045 | -0.45(-1.69%) |
Feb 23, 2017 | 26.56 | 26.99 | 26.28 | 26.55 | 102,078 | -0.15(-0.58%) |
Feb 22, 2017 | 26.86 | 27.00 | 26.35 | 26.70 | 105,255 | -0.06(-0.24%) |
Feb 21, 2017 | 26.03 | 26.83 | 25.89 | 26.76 | 140,043 | +0.68(+2.60%) |
Feb 17, 2017 | 26.08 | 26.08 | 26.08 | 0 | +0.37(+1.44%) | |
Feb 16, 2017 | 26.06 | 26.06 | 25.53 | 25.71 | 123,830 | -0.27(-1.02%) |
Feb 15, 2017 | 25.88 | 26.15 | 25.27 | 25.98 | 150,509 | -0.13(-0.48%) |
Feb 14, 2017 | 25.94 | 26.43 | 25.55 | 26.11 | 144,711 | +0.09(+0.35%) |
Feb 13, 2017 | 26.20 | 26.20 | 25.90 | 26.01 | 70,075 | +0.01(+0.05%) |
Feb 10, 2017 | 26.13 | 26.13 | 25.78 | 26.00 | 116,910 | +0.16(+0.62%) |
Feb 09, 2017 | 25.65 | 25.96 | 25.62 | 25.84 | 120,992 | +0.38(+1.51%) |
Feb 08, 2017 | 24.13 | 25.50 | 24.13 | 25.45 | 178,255 | +1.38(+5.72%) |
Feb 07, 2017 | 24.12 | 24.13 | 23.75 | 24.08 | 152,555 | +0.03(+0.12%) |
Feb 06, 2017 | 24.30 | 24.31 | 23.71 | 24.05 | 71,836 | -0.23(-0.95%) |
Feb 03, 2017 | 24.33 | 24.52 | 24.10 | 24.28 | 117,505 | +0.16(+0.67%) |
Feb 02, 2017 | 24.09 | 24.45 | 23.90 | 24.12 | 118,946 | +0.03(+0.14%) |
Feb 01, 2017 | 23.99 | 24.22 | 23.69 | 24.08 | 107,639 | +0.15(+0.64%) |
Jan 31, 2017 | 24.48 | 24.48 | 23.85 | 23.93 | 147,714 | -0.36(-1.50%) |
Jan 30, 2017 | 23.63 | 24.53 | 23.55 | 24.29 | 139,155 | +0.53(+2.24%) |
Jan 27, 2017 | 24.17 | 24.62 | 23.59 | 23.76 | 337,961 | -0.42(-1.74%) |
Jan 26, 2017 | 25.18 | 25.38 | 24.03 | 24.18 | 448,446 | -0.93(-3.70%) |
Jan 25, 2017 | 24.74 | 25.26 | 24.51 | 25.11 | 703,729 | +0.38(+1.53%) |
Jan 24, 2017 | 24.17 | 24.78 | 23.85 | 24.73 | 272,794 | +1.10(+4.65%) |
Jan 23, 2017 | 22.66 | 23.73 | 22.48 | 23.64 | 269,401 | +1.22(+5.46%) |
Jan 20, 2017 | 21.24 | 22.44 | 21.15 | 22.41 | 206,867 | +1.33(+6.30%) |
Jan 19, 2017 | 21.47 | 21.91 | 21.02 | 21.08 | 147,368 | -0.24(-1.15%) |
Jan 18, 2017 | 22.21 | 22.23 | 21.17 | 21.33 | 188,861 | -0.86(-3.88%) |
Jan 17, 2017 | 22.61 | 22.61 | 22.09 | 22.19 | 97,283 | -0.36(-1.58%) |
Jan 13, 2017 | 22.54 | 22.54 | 22.54 | 0 | +0.36(+1.61%) | |
Jan 12, 2017 | 22.11 | 22.47 | 22.11 | 22.19 | 69,879 | +0.20(+0.92%) |
Jan 11, 2017 | 22.59 | 22.59 | 21.96 | 21.98 | 108,946 | -0.62(-2.75%) |
Jan 10, 2017 | 22.57 | 22.80 | 22.40 | 22.61 | 72,717 | +0.10(+0.47%) |
Jan 09, 2017 | 23.37 | 23.37 | 22.39 | 22.50 | 116,025 | -0.90(-3.83%) |
Jan 06, 2017 | 23.17 | 23.45 | 23.16 | 23.40 | 51,816 | +0.23(+1.00%) |
Jan 05, 2017 | 23.60 | 23.66 | 23.13 | 23.17 | 72,062 | -0.33(-1.40%) |
Jan 04, 2017 | 23.85 | 23.87 | 23.24 | 23.50 | 68,336 | -0.38(-1.58%) |