Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.16 | 33.53 | 32.98 | 33.36 | 306,946 | +0.07(+0.21%) |
Mar 30, 2017 | 32.93 | 33.32 | 32.93 | 33.29 | 325,530 | +0.48(+1.46%) |
Mar 29, 2017 | 33.03 | 33.06 | 32.69 | 32.81 | 201,840 | -0.23(-0.70%) |
Mar 28, 2017 | 32.81 | 33.15 | 32.68 | 33.04 | 171,506 | +0.11(+0.33%) |
Mar 27, 2017 | 32.41 | 32.95 | 32.21 | 32.93 | 263,025 | +0.15(+0.46%) |
Mar 24, 2017 | 33.02 | 33.50 | 32.62 | 32.78 | 272,398 | -0.23(-0.70%) |
Mar 23, 2017 | 32.33 | 33.28 | 32.21 | 33.01 | 478,214 | +0.68(+2.10%) |
Mar 22, 2017 | 32.26 | 32.57 | 32.07 | 32.33 | 274,805 | -0.13(-0.40%) |
Mar 21, 2017 | 33.15 | 33.15 | 32.32 | 32.46 | 312,443 | -0.53(-1.61%) |
Mar 20, 2017 | 32.86 | 33.11 | 32.50 | 32.99 | 521,062 | -0.11(-0.33%) |
Mar 17, 2017 | 33.24 | 33.30 | 32.98 | 33.10 | 626,033 | -0.14(-0.42%) |
Mar 16, 2017 | 33.45 | 33.54 | 33.10 | 33.24 | 280,371 | -0.15(-0.45%) |
Mar 15, 2017 | 33.26 | 33.50 | 32.91 | 33.39 | 431,341 | +0.21(+0.63%) |
Mar 14, 2017 | 31.60 | 33.64 | 31.59 | 33.18 | 901,627 | +3.02(+10.01%) |
Mar 13, 2017 | 30.24 | 30.41 | 30.11 | 30.16 | 197,661 | +0.12(+0.40%) |
Mar 10, 2017 | 29.96 | 30.24 | 29.93 | 30.04 | 198,794 | +0.17(+0.57%) |
Mar 09, 2017 | 29.54 | 30.00 | 29.48 | 29.87 | 277,988 | +0.51(+1.74%) |
Mar 08, 2017 | 29.63 | 29.79 | 29.36 | 29.36 | 183,968 | -0.16(-0.54%) |
Mar 07, 2017 | 29.62 | 29.89 | 29.50 | 29.52 | 217,293 | -0.20(-0.67%) |
Mar 06, 2017 | 29.58 | 29.75 | 29.37 | 29.72 | 246,491 | +0.16(+0.54%) |
Mar 03, 2017 | 29.98 | 29.98 | 29.42 | 29.56 | 264,714 | -0.44(-1.47%) |
Mar 02, 2017 | 29.75 | 30.23 | 29.46 | 30.00 | 437,253 | +0.23(+0.77%) |
Mar 01, 2017 | 29.48 | 29.87 | 29.47 | 29.77 | 301,872 | +0.46(+1.57%) |
Feb 28, 2017 | 29.85 | 29.85 | 29.14 | 29.31 | 279,629 | -0.62(-2.07%) |
Feb 27, 2017 | 29.50 | 30.11 | 29.35 | 29.93 | 520,207 | +0.45(+1.53%) |
Feb 24, 2017 | 28.90 | 29.48 | 28.59 | 29.48 | 790,183 | +0.60(+2.08%) |
Feb 23, 2017 | 27.80 | 29.73 | 27.60 | 28.88 | 1,186,805 | +2.10(+7.84%) |
Feb 22, 2017 | 26.33 | 26.86 | 26.21 | 26.78 | 411,138 | -0.22(-0.81%) |
Feb 21, 2017 | 26.84 | 27.04 | 26.84 | 27.00 | 216,169 | +0.14(+0.52%) |
Feb 17, 2017 | 26.86 | 26.86 | 26.86 | 0 | +0.11(+0.41%) | |
Feb 16, 2017 | 26.67 | 26.88 | 26.51 | 26.75 | 185,728 | -0.04(-0.15%) |
Feb 15, 2017 | 26.83 | 26.94 | 26.64 | 26.79 | 205,947 | -0.12(-0.45%) |
Feb 14, 2017 | 26.87 | 27.09 | 26.79 | 26.91 | 175,588 | -0.07(-0.26%) |
Feb 13, 2017 | 26.77 | 27.09 | 26.59 | 26.98 | 193,974 | +0.34(+1.28%) |
Feb 10, 2017 | 26.65 | 26.75 | 26.52 | 26.64 | 142,637 | -0.06(-0.22%) |
Feb 09, 2017 | 26.26 | 26.71 | 26.13 | 26.70 | 223,752 | +0.46(+1.75%) |
Feb 08, 2017 | 26.08 | 26.34 | 25.66 | 26.24 | 257,869 | +0.04(+0.15%) |
Feb 07, 2017 | 26.32 | 26.40 | 26.05 | 26.20 | 323,104 | -0.13(-0.49%) |
Feb 06, 2017 | 26.31 | 26.61 | 26.17 | 26.33 | 143,075 | -0.13(-0.49%) |
Feb 03, 2017 | 26.62 | 26.62 | 26.41 | 26.46 | 378,381 | +0.14(+0.53%) |
Feb 02, 2017 | 26.42 | 26.58 | 26.20 | 26.32 | 235,826 | -0.21(-0.79%) |
Feb 01, 2017 | 26.90 | 27.25 | 26.49 | 26.53 | 244,198 | -0.27(-1.01%) |
Jan 31, 2017 | 26.75 | 26.92 | 26.49 | 26.80 | 404,951 | -0.02(-0.07%) |
Jan 30, 2017 | 26.60 | 26.84 | 26.40 | 26.82 | 368,333 | +0.18(+0.68%) |
Jan 27, 2017 | 26.80 | 26.82 | 26.50 | 26.64 | 627,095 | -0.06(-0.22%) |
Jan 26, 2017 | 26.58 | 28.99 | 26.13 | 26.70 | 802,421 | +0.10(+0.38%) |
Jan 25, 2017 | 26.25 | 26.65 | 26.11 | 26.60 | 814,982 | +0.49(+1.88%) |
Jan 24, 2017 | 25.66 | 26.14 | 25.59 | 26.11 | 457,853 | +0.50(+1.95%) |
Jan 23, 2017 | 25.48 | 25.64 | 25.35 | 25.61 | 287,161 | +0.03(+0.12%) |
Jan 20, 2017 | 25.29 | 25.65 | 25.16 | 25.58 | 200,878 | +0.29(+1.15%) |
Jan 19, 2017 | 25.72 | 25.82 | 25.26 | 25.29 | 298,855 | -0.16(-0.63%) |
Jan 18, 2017 | 25.41 | 25.49 | 25.19 | 25.45 | 232,709 | +0.22(+0.87%) |
Jan 17, 2017 | 25.79 | 25.79 | 25.08 | 25.23 | 364,107 | -0.05(-0.20%) |
Jan 13, 2017 | 25.28 | 25.28 | 25.28 | 0 | +0.28(+1.12%) | |
Jan 12, 2017 | 25.63 | 25.63 | 24.59 | 25.00 | 273,179 | +0.12(+0.48%) |
Jan 11, 2017 | 24.94 | 25.04 | 24.62 | 24.88 | 241,817 | -0.09(-0.36%) |
Jan 10, 2017 | 24.53 | 25.05 | 24.50 | 24.97 | 297,523 | +0.29(+1.18%) |
Jan 09, 2017 | 25.09 | 25.10 | 24.66 | 24.68 | 437,904 | -0.39(-1.56%) |
Jan 06, 2017 | 24.88 | 25.11 | 24.83 | 25.07 | 286,580 | +0.30(+1.21%) |
Jan 05, 2017 | 23.75 | 24.99 | 23.66 | 24.77 | 473,176 | +0.62(+2.57%) |
Jan 04, 2017 | 23.66 | 24.17 | 23.56 | 24.15 | 332,404 | +0.52(+2.20%) |