Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.97 | 29.97 | 29.22 | 29.41 | 101,636 | -0.56(-1.87%) |
Mar 30, 2017 | 29.22 | 29.97 | 28.47 | 29.97 | 60,523 | +0.94(+3.23%) |
Mar 29, 2017 | 29.03 | 29.31 | 28.66 | 29.03 | 48,137 | +0.00(+0.00%) |
Mar 28, 2017 | 28.66 | 29.41 | 28.66 | 29.03 | 76,572 | +0.19(+0.65%) |
Mar 27, 2017 | 28.66 | 29.22 | 28.28 | 28.84 | 54,199 | -0.37(-1.28%) |
Mar 24, 2017 | 29.03 | 29.41 | 28.56 | 29.22 | 72,906 | +0.19(+0.65%) |
Mar 23, 2017 | 28.66 | 29.41 | 28.47 | 29.03 | 54,106 | +0.37(+1.31%) |
Mar 22, 2017 | 28.84 | 29.03 | 28.10 | 28.66 | 84,845 | -0.19(-0.65%) |
Mar 21, 2017 | 30.34 | 30.34 | 28.66 | 28.84 | 95,580 | -1.31(-4.35%) |
Mar 20, 2017 | 30.34 | 30.72 | 29.78 | 30.16 | 57,673 | -0.19(-0.62%) |
Mar 17, 2017 | 29.41 | 30.53 | 29.03 | 30.34 | 232,789 | +0.56(+1.89%) |
Mar 16, 2017 | 29.22 | 29.78 | 29.22 | 29.78 | 40,761 | +0.56(+1.92%) |
Mar 15, 2017 | 29.41 | 29.78 | 29.03 | 29.22 | 75,493 | -0.19(-0.64%) |
Mar 14, 2017 | 29.41 | 29.59 | 29.03 | 29.41 | 26,380 | +0.00(+0.00%) |
Mar 13, 2017 | 29.41 | 29.97 | 29.22 | 29.41 | 23,498 | -0.19(-0.63%) |
Mar 10, 2017 | 29.78 | 30.06 | 29.22 | 29.59 | 59,646 | +0.00(+0.00%) |
Mar 09, 2017 | 29.97 | 30.44 | 29.59 | 29.59 | 67,173 | -0.19(-0.63%) |
Mar 08, 2017 | 30.91 | 30.91 | 29.78 | 29.78 | 66,308 | -0.94(-3.05%) |
Mar 07, 2017 | 30.53 | 31.09 | 30.16 | 30.72 | 34,714 | +0.00(+0.00%) |
Mar 06, 2017 | 30.91 | 30.91 | 30.34 | 30.72 | 45,940 | -0.47(-1.50%) |
Mar 03, 2017 | 31.09 | 31.28 | 30.53 | 31.19 | 56,280 | +0.09(+0.30%) |
Mar 02, 2017 | 31.84 | 31.84 | 30.91 | 31.09 | 44,599 | -0.75(-2.35%) |
Mar 01, 2017 | 31.47 | 31.84 | 31.28 | 31.84 | 64,587 | +0.81(+2.60%) |
Feb 28, 2017 | 31.59 | 31.59 | 30.94 | 31.03 | 94,007 | -0.56(-1.76%) |
Feb 27, 2017 | 31.22 | 31.59 | 31.03 | 31.59 | 58,490 | +0.37(+1.19%) |
Feb 24, 2017 | 31.41 | 31.59 | 31.03 | 31.22 | 53,455 | -0.56(-1.75%) |
Feb 23, 2017 | 31.96 | 32.15 | 31.59 | 31.78 | 59,942 | -0.19(-0.58%) |
Feb 22, 2017 | 31.78 | 32.15 | 31.41 | 31.96 | 100,181 | +0.00(+0.00%) |
Feb 21, 2017 | 31.78 | 31.96 | 31.59 | 31.96 | 48,376 | +0.37(+1.18%) |
Feb 17, 2017 | 31.59 | 31.59 | 31.59 | 0 | +0.37(+1.19%) | |
Feb 16, 2017 | 31.41 | 31.59 | 30.85 | 31.22 | 38,849 | -0.37(-1.18%) |
Feb 15, 2017 | 31.41 | 31.59 | 31.22 | 31.59 | 24,564 | +0.19(+0.59%) |
Feb 14, 2017 | 31.03 | 31.61 | 30.29 | 31.41 | 75,053 | +0.37(+1.20%) |
Feb 13, 2017 | 30.66 | 31.22 | 30.29 | 31.03 | 49,642 | +0.37(+1.21%) |
Feb 10, 2017 | 30.66 | 30.66 | 30.29 | 30.66 | 28,710 | +0.19(+0.61%) |
Feb 09, 2017 | 30.29 | 30.85 | 30.11 | 30.48 | 67,338 | +0.19(+0.61%) |
Feb 08, 2017 | 30.48 | 30.66 | 29.92 | 30.29 | 45,959 | -0.19(-0.61%) |
Feb 07, 2017 | 30.66 | 30.66 | 30.09 | 30.48 | 45,386 | +0.00(+0.00%) |
Feb 06, 2017 | 30.85 | 31.03 | 30.29 | 30.48 | 26,281 | -0.56(-1.80%) |
Feb 03, 2017 | 31.03 | 31.22 | 30.66 | 31.03 | 50,883 | +0.56(+1.83%) |
Feb 02, 2017 | 30.48 | 30.85 | 30.29 | 30.48 | 67,775 | -0.37(-1.20%) |
Feb 01, 2017 | 31.22 | 31.59 | 30.48 | 30.85 | 108,864 | -0.37(-1.19%) |
Jan 31, 2017 | 30.85 | 31.41 | 30.62 | 31.22 | 87,517 | +0.19(+0.60%) |
Jan 30, 2017 | 31.59 | 31.69 | 31.03 | 31.03 | 45,183 | -0.93(-2.91%) |
Jan 27, 2017 | 32.15 | 32.33 | 31.78 | 31.96 | 45,682 | -0.19(-0.58%) |
Jan 26, 2017 | 31.78 | 32.33 | 31.41 | 32.15 | 109,750 | +0.37(+1.17%) |
Jan 25, 2017 | 31.78 | 31.96 | 31.24 | 31.78 | 54,136 | +0.19(+0.59%) |
Jan 24, 2017 | 30.85 | 32.15 | 30.62 | 31.59 | 94,568 | +0.74(+2.41%) |
Jan 23, 2017 | 30.66 | 31.13 | 30.11 | 30.85 | 73,766 | -0.19(-0.60%) |
Jan 20, 2017 | 30.85 | 31.59 | 30.66 | 31.03 | 80,488 | +0.19(+0.60%) |
Jan 19, 2017 | 31.41 | 31.50 | 30.48 | 30.85 | 80,958 | -0.56(-1.78%) |
Jan 18, 2017 | 30.66 | 31.41 | 30.48 | 31.41 | 65,707 | +0.74(+2.42%) |
Jan 17, 2017 | 31.41 | 31.41 | 30.66 | 30.66 | 66,947 | -1.11(-3.51%) |
Jan 13, 2017 | 31.78 | 31.78 | 31.78 | 0 | +0.19(+0.59%) | |
Jan 12, 2017 | 31.96 | 32.15 | 31.03 | 31.59 | 71,733 | -0.56(-1.73%) |
Jan 11, 2017 | 32.15 | 32.15 | 31.59 | 32.15 | 72,735 | +0.19(+0.58%) |
Jan 10, 2017 | 31.41 | 32.15 | 31.41 | 31.96 | 71,136 | +0.37(+1.18%) |
Jan 09, 2017 | 31.96 | 32.25 | 30.66 | 31.59 | 117,709 | -0.56(-1.73%) |
Jan 06, 2017 | 32.33 | 32.33 | 31.59 | 32.15 | 83,891 | -0.19(-0.57%) |
Jan 05, 2017 | 33.08 | 33.08 | 31.96 | 32.33 | 51,299 | -0.93(-2.79%) |
Jan 04, 2017 | 33.08 | 33.45 | 32.52 | 33.26 | 108,692 | +0.37(+1.13%) |