Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.40 | 33.80 | 33.22 | 33.39 | 128,975 | -0.02(-0.07%) |
Mar 30, 2017 | 32.95 | 33.50 | 32.69 | 33.41 | 110,704 | +0.41(+1.23%) |
Mar 29, 2017 | 33.12 | 33.20 | 32.92 | 33.00 | 70,297 | -0.26(-0.77%) |
Mar 28, 2017 | 32.96 | 33.29 | 32.84 | 33.26 | 129,341 | +0.19(+0.57%) |
Mar 27, 2017 | 32.73 | 33.23 | 32.37 | 33.07 | 81,882 | +0.08(+0.24%) |
Mar 24, 2017 | 33.22 | 33.63 | 32.93 | 33.00 | 107,950 | -0.17(-0.52%) |
Mar 23, 2017 | 33.22 | 33.53 | 32.81 | 33.17 | 109,853 | -0.09(-0.28%) |
Mar 22, 2017 | 33.10 | 33.69 | 33.10 | 33.26 | 138,206 | +0.12(+0.35%) |
Mar 21, 2017 | 33.74 | 33.95 | 33.07 | 33.14 | 132,209 | -0.39(-1.16%) |
Mar 20, 2017 | 33.84 | 34.02 | 33.48 | 33.53 | 84,342 | -0.46(-1.35%) |
Mar 17, 2017 | 33.57 | 34.14 | 33.24 | 33.99 | 281,209 | +0.23(+0.67%) |
Mar 16, 2017 | 34.02 | 34.02 | 33.68 | 33.77 | 80,217 | -0.19(-0.55%) |
Mar 15, 2017 | 33.88 | 34.25 | 33.64 | 33.96 | 79,827 | +0.27(+0.79%) |
Mar 14, 2017 | 33.04 | 33.90 | 33.04 | 33.69 | 86,992 | +0.45(+1.34%) |
Mar 13, 2017 | 33.25 | 33.64 | 33.18 | 33.25 | 82,892 | -0.09(-0.26%) |
Mar 10, 2017 | 33.20 | 33.51 | 33.18 | 33.33 | 97,625 | +0.29(+0.87%) |
Mar 09, 2017 | 33.12 | 33.55 | 33.04 | 33.04 | 83,727 | -0.08(-0.24%) |
Mar 08, 2017 | 33.69 | 33.87 | 33.10 | 33.12 | 73,366 | -0.52(-1.55%) |
Mar 07, 2017 | 33.03 | 33.75 | 32.60 | 33.64 | 101,765 | +0.41(+1.24%) |
Mar 06, 2017 | 33.37 | 33.54 | 33.18 | 33.23 | 94,647 | -0.37(-1.12%) |
Mar 03, 2017 | 33.76 | 33.87 | 33.34 | 33.60 | 79,237 | -0.17(-0.51%) |
Mar 02, 2017 | 33.82 | 33.93 | 33.34 | 33.78 | 84,857 | -0.07(-0.21%) |
Mar 01, 2017 | 33.28 | 33.94 | 32.62 | 33.85 | 79,548 | +0.89(+2.70%) |
Feb 28, 2017 | 32.68 | 33.12 | 32.31 | 32.96 | 136,406 | +0.09(+0.29%) |
Feb 27, 2017 | 33.00 | 33.39 | 32.67 | 32.86 | 112,875 | -0.06(-0.19%) |
Feb 24, 2017 | 32.72 | 33.17 | 32.52 | 32.93 | 78,027 | -0.16(-0.49%) |
Feb 23, 2017 | 32.70 | 33.22 | 32.37 | 33.09 | 92,892 | +0.68(+2.11%) |
Feb 22, 2017 | 31.82 | 32.51 | 31.63 | 32.41 | 138,668 | +0.25(+0.77%) |
Feb 21, 2017 | 32.07 | 32.44 | 32.01 | 32.16 | 135,849 | +0.09(+0.29%) |
Feb 17, 2017 | 32.06 | 32.06 | 32.06 | 0 | -1.02(-3.10%) | |
Feb 16, 2017 | 36.01 | 36.43 | 32.46 | 33.09 | 369,395 | -4.45(-11.86%) |
Feb 15, 2017 | 36.62 | 38.07 | 36.37 | 37.54 | 121,513 | +0.78(+2.13%) |
Feb 14, 2017 | 36.75 | 36.99 | 36.56 | 36.76 | 61,766 | -0.19(-0.50%) |
Feb 13, 2017 | 36.10 | 37.05 | 36.10 | 36.95 | 71,014 | +0.84(+2.32%) |
Feb 10, 2017 | 35.96 | 36.23 | 35.73 | 36.11 | 104,185 | +0.38(+1.06%) |
Feb 09, 2017 | 35.64 | 36.08 | 35.44 | 35.73 | 98,869 | +0.04(+0.11%) |
Feb 08, 2017 | 35.76 | 35.82 | 35.31 | 35.69 | 62,562 | -0.17(-0.48%) |
Feb 07, 2017 | 36.09 | 36.31 | 35.80 | 35.86 | 74,531 | -0.26(-0.73%) |
Feb 06, 2017 | 36.47 | 36.47 | 35.97 | 36.12 | 93,543 | -0.32(-0.87%) |
Feb 03, 2017 | 36.31 | 36.55 | 36.01 | 36.44 | 81,562 | +0.43(+1.21%) |
Feb 02, 2017 | 36.06 | 36.32 | 35.48 | 36.01 | 45,319 | -0.04(-0.11%) |
Feb 01, 2017 | 36.56 | 37.05 | 35.72 | 36.04 | 148,060 | -0.58(-1.59%) |
Jan 31, 2017 | 36.07 | 36.79 | 35.91 | 36.63 | 103,926 | +0.57(+1.59%) |
Jan 30, 2017 | 36.26 | 36.68 | 35.87 | 36.05 | 94,833 | -0.49(-1.34%) |
Jan 27, 2017 | 36.71 | 36.81 | 36.22 | 36.54 | 42,825 | -0.29(-0.80%) |
Jan 26, 2017 | 37.13 | 37.13 | 36.75 | 36.84 | 83,061 | -0.20(-0.54%) |
Jan 25, 2017 | 36.78 | 37.26 | 36.72 | 37.04 | 65,179 | +0.61(+1.66%) |
Jan 24, 2017 | 35.81 | 36.56 | 35.81 | 36.43 | 64,843 | +0.55(+1.54%) |
Jan 23, 2017 | 36.28 | 36.37 | 35.82 | 35.88 | 45,111 | -0.49(-1.34%) |
Jan 20, 2017 | 35.98 | 36.39 | 35.92 | 36.37 | 60,706 | +0.43(+1.19%) |
Jan 19, 2017 | 36.38 | 36.55 | 35.73 | 35.94 | 71,282 | -0.36(-1.00%) |
Jan 18, 2017 | 36.46 | 36.63 | 36.04 | 36.31 | 103,453 | -0.02(-0.06%) |
Jan 17, 2017 | 36.58 | 36.83 | 36.23 | 36.33 | 83,416 | -0.52(-1.41%) |
Jan 13, 2017 | 36.85 | 36.85 | 36.85 | 0 | +0.03(+0.08%) | |
Jan 12, 2017 | 37.43 | 37.67 | 36.20 | 36.82 | 64,624 | -0.77(-2.04%) |
Jan 11, 2017 | 37.32 | 37.68 | 37.30 | 37.59 | 60,988 | +0.28(+0.75%) |
Jan 10, 2017 | 36.69 | 37.40 | 36.51 | 37.31 | 99,761 | +0.52(+1.41%) |
Jan 09, 2017 | 37.43 | 37.43 | 36.70 | 36.79 | 137,145 | -0.82(-2.19%) |
Jan 06, 2017 | 37.78 | 37.95 | 37.49 | 37.61 | 44,260 | +0.02(+0.06%) |
Jan 05, 2017 | 38.53 | 38.64 | 37.54 | 37.59 | 71,568 | -0.90(-2.34%) |
Jan 04, 2017 | 38.29 | 38.74 | 38.23 | 38.49 | 87,852 | +0.24(+0.63%) |