Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.57 | 28.99 | 28.57 | 28.85 | 264,832 | +0.31(+1.08%) |
Mar 30, 2017 | 28.41 | 28.66 | 28.26 | 28.54 | 134,461 | +0.24(+0.85%) |
Mar 29, 2017 | 28.62 | 28.62 | 28.24 | 28.30 | 95,268 | -0.37(-1.29%) |
Mar 28, 2017 | 28.29 | 28.68 | 28.17 | 28.67 | 234,464 | +0.34(+1.20%) |
Mar 27, 2017 | 28.00 | 28.40 | 27.71 | 28.33 | 180,856 | -0.05(-0.18%) |
Mar 24, 2017 | 28.82 | 28.99 | 28.34 | 28.38 | 128,852 | -0.35(-1.22%) |
Mar 23, 2017 | 28.45 | 28.98 | 28.23 | 28.73 | 136,346 | +0.30(+1.05%) |
Mar 22, 2017 | 28.62 | 28.75 | 28.21 | 28.43 | 217,616 | -0.18(-0.63%) |
Mar 21, 2017 | 29.56 | 29.56 | 28.50 | 28.61 | 380,656 | -0.65(-2.22%) |
Mar 20, 2017 | 29.59 | 29.59 | 29.14 | 29.25 | 225,559 | -0.31(-1.05%) |
Mar 17, 2017 | 29.84 | 29.84 | 29.42 | 29.56 | 397,652 | -0.20(-0.67%) |
Mar 16, 2017 | 29.93 | 30.11 | 29.75 | 29.76 | 477,781 | -0.12(-0.40%) |
Mar 15, 2017 | 29.26 | 29.94 | 29.17 | 29.88 | 526,983 | +0.72(+2.46%) |
Mar 14, 2017 | 29.24 | 29.44 | 28.86 | 29.16 | 281,681 | -0.10(-0.34%) |
Mar 13, 2017 | 29.07 | 29.40 | 29.05 | 29.26 | 365,114 | +0.09(+0.31%) |
Mar 10, 2017 | 29.02 | 29.33 | 28.84 | 29.17 | 271,233 | +0.35(+1.21%) |
Mar 09, 2017 | 28.50 | 29.09 | 28.44 | 28.83 | 427,499 | +0.21(+0.73%) |
Mar 08, 2017 | 28.65 | 28.95 | 28.50 | 28.62 | 202,440 | -0.04(-0.14%) |
Mar 07, 2017 | 28.28 | 28.84 | 28.28 | 28.66 | 410,828 | -0.04(-0.14%) |
Mar 06, 2017 | 28.19 | 28.81 | 28.05 | 28.70 | 232,001 | +0.20(+0.70%) |
Mar 03, 2017 | 28.45 | 28.80 | 28.15 | 28.50 | 294,378 | -0.09(-0.31%) |
Mar 02, 2017 | 28.19 | 28.97 | 28.17 | 28.59 | 447,353 | -0.02(-0.07%) |
Mar 01, 2017 | 25.63 | 29.13 | 25.50 | 28.61 | 724,171 | +1.81(+6.74%) |
Feb 28, 2017 | 27.00 | 27.05 | 26.62 | 26.80 | 347,103 | -0.28(-1.03%) |
Feb 27, 2017 | 26.51 | 27.17 | 26.47 | 27.08 | 392,032 | +0.55(+2.07%) |
Feb 24, 2017 | 26.02 | 26.53 | 26.02 | 26.53 | 122,573 | +0.23(+0.87%) |
Feb 23, 2017 | 26.26 | 26.45 | 25.97 | 26.30 | 169,651 | +0.17(+0.65%) |
Feb 22, 2017 | 26.32 | 26.38 | 26.10 | 26.13 | 160,774 | -0.19(-0.72%) |
Feb 21, 2017 | 26.37 | 26.57 | 25.80 | 26.32 | 206,131 | +0.01(+0.04%) |
Feb 17, 2017 | 26.31 | 26.31 | 26.31 | 0 | +0.22(+0.84%) | |
Feb 16, 2017 | 25.68 | 26.24 | 25.68 | 26.09 | 280,784 | +0.27(+1.04%) |
Feb 15, 2017 | 25.51 | 25.87 | 25.32 | 25.82 | 216,203 | +0.25(+0.98%) |
Feb 14, 2017 | 24.92 | 25.61 | 24.89 | 25.57 | 213,002 | +0.51(+2.03%) |
Feb 13, 2017 | 24.91 | 25.24 | 24.89 | 25.06 | 210,167 | +0.37(+1.50%) |
Feb 10, 2017 | 24.70 | 24.76 | 24.42 | 24.69 | 265,218 | +0.22(+0.90%) |
Feb 09, 2017 | 24.24 | 24.64 | 24.24 | 24.47 | 190,785 | +0.25(+1.03%) |
Feb 08, 2017 | 24.30 | 24.47 | 24.04 | 24.22 | 160,399 | -0.21(-0.86%) |
Feb 07, 2017 | 24.44 | 24.67 | 24.35 | 24.43 | 180,572 | -0.07(-0.29%) |
Feb 06, 2017 | 24.97 | 24.98 | 24.43 | 24.50 | 163,333 | -0.50(-2.00%) |
Feb 03, 2017 | 24.75 | 25.11 | 24.66 | 25.00 | 195,593 | +0.44(+1.79%) |
Feb 02, 2017 | 24.64 | 24.65 | 24.17 | 24.56 | 554,915 | -0.10(-0.40%) |
Feb 01, 2017 | 25.50 | 25.82 | 24.59 | 24.66 | 414,949 | -0.72(-2.83%) |
Jan 31, 2017 | 24.88 | 25.54 | 24.82 | 25.38 | 203,255 | +0.46(+1.84%) |
Jan 30, 2017 | 25.28 | 25.28 | 24.64 | 24.92 | 205,300 | -0.53(-2.08%) |
Jan 27, 2017 | 25.60 | 25.69 | 25.23 | 25.45 | 139,739 | -0.19(-0.74%) |
Jan 26, 2017 | 26.01 | 26.15 | 25.56 | 25.64 | 149,831 | -0.38(-1.46%) |
Jan 25, 2017 | 26.08 | 26.39 | 25.93 | 26.02 | 240,761 | +0.18(+0.70%) |
Jan 24, 2017 | 25.53 | 26.10 | 25.34 | 25.84 | 370,729 | +0.43(+1.69%) |
Jan 23, 2017 | 25.22 | 25.46 | 24.93 | 25.41 | 324,150 | +0.03(+0.12%) |
Jan 20, 2017 | 25.15 | 25.48 | 25.15 | 25.38 | 196,764 | +0.25(+0.99%) |
Jan 19, 2017 | 25.58 | 25.58 | 24.96 | 25.13 | 325,231 | -0.38(-1.49%) |
Jan 18, 2017 | 25.43 | 25.67 | 25.28 | 25.51 | 268,558 | +0.27(+1.07%) |
Jan 17, 2017 | 25.56 | 25.65 | 25.20 | 25.24 | 287,328 | -0.44(-1.71%) |
Jan 13, 2017 | 25.68 | 25.68 | 25.68 | 0 | +0.22(+0.86%) | |
Jan 12, 2017 | 25.50 | 25.65 | 25.13 | 25.46 | 259,514 | -0.17(-0.66%) |
Jan 11, 2017 | 25.77 | 25.82 | 25.47 | 25.63 | 179,245 | -0.04(-0.16%) |
Jan 10, 2017 | 25.47 | 25.76 | 25.39 | 25.67 | 312,366 | +0.17(+0.67%) |
Jan 09, 2017 | 25.17 | 25.55 | 24.91 | 25.50 | 321,079 | +0.35(+1.39%) |
Jan 06, 2017 | 25.56 | 25.66 | 25.14 | 25.15 | 202,536 | -0.45(-1.75%) |
Jan 05, 2017 | 25.90 | 26.10 | 25.57 | 25.60 | 246,605 | -0.33(-1.27%) |
Jan 04, 2017 | 25.64 | 26.07 | 25.36 | 25.93 | 380,681 | +0.29(+1.13%) |