Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.58 | 30.58 | 29.90 | 30.30 | 15,234 | -0.28(-0.90%) |
Mar 30, 2017 | 30.73 | 30.89 | 30.41 | 30.58 | 7,413 | -0.15(-0.50%) |
Mar 29, 2017 | 30.38 | 30.73 | 30.38 | 30.73 | 4,475 | +0.00(+0.00%) |
Mar 28, 2017 | 29.96 | 30.73 | 29.80 | 30.73 | 10,249 | +0.76(+2.55%) |
Mar 27, 2017 | 30.24 | 30.24 | 29.96 | 29.97 | 3,673 | -0.54(-1.79%) |
Mar 24, 2017 | 30.36 | 30.78 | 30.18 | 30.52 | 5,262 | +0.26(+0.86%) |
Mar 23, 2017 | 29.80 | 30.51 | 29.80 | 30.26 | 6,363 | +0.45(+1.50%) |
Mar 22, 2017 | 30.39 | 30.39 | 29.58 | 29.81 | 11,857 | -0.60(-1.98%) |
Mar 21, 2017 | 31.07 | 31.07 | 30.39 | 30.41 | 10,487 | -0.54(-1.76%) |
Mar 20, 2017 | 30.44 | 31.01 | 30.44 | 30.95 | 8,991 | +0.40(+1.30%) |
Mar 17, 2017 | 29.94 | 30.90 | 29.94 | 30.56 | 22,265 | +0.75(+2.51%) |
Mar 16, 2017 | 29.91 | 30.25 | 29.68 | 29.81 | 9,898 | -0.17(-0.57%) |
Mar 15, 2017 | 28.76 | 30.14 | 28.69 | 29.98 | 18,958 | +1.29(+4.51%) |
Mar 14, 2017 | 28.39 | 28.69 | 28.22 | 28.69 | 10,963 | +0.16(+0.57%) |
Mar 13, 2017 | 27.92 | 28.86 | 27.92 | 28.52 | 22,318 | +0.64(+2.30%) |
Mar 10, 2017 | 28.21 | 28.82 | 27.87 | 27.88 | 11,746 | -0.24(-0.84%) |
Mar 09, 2017 | 27.95 | 28.12 | 27.72 | 28.12 | 9,203 | +0.46(+1.65%) |
Mar 08, 2017 | 27.65 | 28.37 | 27.44 | 27.66 | 21,921 | +0.07(+0.27%) |
Mar 07, 2017 | 27.40 | 27.64 | 27.40 | 27.59 | 11,842 | +0.08(+0.30%) |
Mar 06, 2017 | 27.61 | 27.90 | 27.34 | 27.51 | 15,218 | -0.35(-1.26%) |
Mar 03, 2017 | 28.35 | 28.50 | 27.12 | 27.86 | 15,748 | -0.16(-0.58%) |
Mar 02, 2017 | 28.86 | 28.89 | 28.01 | 28.02 | 22,341 | -0.79(-2.74%) |
Mar 01, 2017 | 29.04 | 29.04 | 27.82 | 28.81 | 18,210 | +0.12(+0.42%) |
Feb 28, 2017 | 28.88 | 28.88 | 28.62 | 28.69 | 10,112 | -0.27(-0.93%) |
Feb 27, 2017 | 28.86 | 28.95 | 28.69 | 28.95 | 15,679 | +0.02(+0.08%) |
Feb 24, 2017 | 28.76 | 28.93 | 28.66 | 28.93 | 10,878 | +0.02(+0.06%) |
Feb 23, 2017 | 28.78 | 28.95 | 28.67 | 28.91 | 14,742 | -0.09(-0.31%) |
Feb 22, 2017 | 28.97 | 29.00 | 28.74 | 29.00 | 27,131 | -0.17(-0.59%) |
Feb 21, 2017 | 29.21 | 29.21 | 28.81 | 29.17 | 5,410 | +0.05(+0.17%) |
Feb 17, 2017 | 29.12 | 29.12 | 29.12 | 0 | +0.78(+2.75%) | |
Feb 16, 2017 | 28.44 | 28.46 | 28.22 | 28.34 | 4,812 | -0.12(-0.43%) |
Feb 15, 2017 | 28.17 | 28.47 | 28.13 | 28.47 | 5,525 | +0.30(+1.07%) |
Feb 14, 2017 | 28.21 | 28.21 | 28.04 | 28.17 | 6,586 | -0.10(-0.37%) |
Feb 13, 2017 | 27.67 | 28.29 | 27.67 | 28.27 | 12,535 | +0.62(+2.25%) |
Feb 10, 2017 | 27.46 | 27.65 | 26.99 | 27.65 | 5,298 | +0.51(+1.88%) |
Feb 09, 2017 | 27.43 | 27.46 | 26.87 | 27.14 | 6,224 | +0.02(+0.09%) |
Feb 08, 2017 | 27.52 | 27.52 | 27.07 | 27.12 | 7,022 | -0.37(-1.35%) |
Feb 07, 2017 | 27.19 | 27.54 | 27.19 | 27.49 | 13,756 | +0.34(+1.25%) |
Feb 06, 2017 | 27.58 | 28.22 | 27.01 | 27.15 | 13,118 | -0.86(-3.09%) |
Feb 03, 2017 | 27.56 | 28.06 | 27.56 | 28.01 | 5,783 | +0.82(+3.03%) |
Feb 02, 2017 | 27.73 | 27.90 | 27.19 | 27.19 | 8,392 | -0.40(-1.46%) |
Feb 01, 2017 | 27.20 | 27.89 | 26.95 | 27.59 | 9,231 | +0.40(+1.49%) |
Jan 31, 2017 | 27.60 | 27.60 | 26.94 | 27.19 | 6,270 | -0.17(-0.62%) |
Jan 30, 2017 | 27.43 | 27.62 | 27.00 | 27.36 | 6,619 | -0.22(-0.79%) |
Jan 27, 2017 | 28.04 | 28.04 | 27.49 | 27.58 | 5,201 | -0.36(-1.27%) |
Jan 26, 2017 | 28.00 | 28.25 | 27.49 | 27.93 | 8,514 | -0.30(-1.06%) |
Jan 25, 2017 | 28.02 | 28.32 | 27.70 | 28.23 | 4,789 | +0.25(+0.89%) |
Jan 24, 2017 | 26.86 | 28.20 | 26.65 | 27.98 | 13,680 | +1.11(+4.12%) |
Jan 23, 2017 | 27.08 | 27.08 | 26.53 | 26.87 | 7,476 | -0.21(-0.78%) |
Jan 20, 2017 | 26.57 | 27.69 | 26.52 | 27.08 | 22,759 | +0.57(+2.13%) |
Jan 19, 2017 | 27.02 | 27.02 | 26.22 | 26.52 | 17,894 | -0.24(-0.91%) |
Jan 18, 2017 | 27.63 | 27.63 | 25.33 | 26.76 | 20,801 | -0.88(-3.19%) |
Jan 17, 2017 | 27.96 | 28.21 | 27.41 | 27.64 | 11,865 | -0.53(-1.86%) |
Jan 13, 2017 | 28.17 | 28.17 | 28.17 | 0 | +1.11(+4.09%) | |
Jan 12, 2017 | 27.17 | 27.46 | 26.52 | 27.06 | 25,271 | -0.44(-1.62%) |
Jan 11, 2017 | 27.75 | 27.77 | 27.22 | 27.50 | 9,719 | -0.22(-0.79%) |
Jan 10, 2017 | 27.96 | 27.96 | 27.62 | 27.72 | 8,614 | -0.08(-0.29%) |
Jan 09, 2017 | 29.56 | 29.56 | 27.61 | 27.80 | 13,790 | -1.41(-4.84%) |
Jan 06, 2017 | 29.71 | 31.42 | 29.22 | 29.22 | 6,560 | -0.34(-1.15%) |
Jan 05, 2017 | 30.13 | 30.15 | 29.55 | 29.56 | 10,459 | -0.65(-2.17%) |
Jan 04, 2017 | 30.06 | 30.38 | 30.06 | 30.21 | 6,939 | +0.10(+0.35%) |