Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.26 | 30.87 | 30.09 | 30.73 | 90,908 | +0.42(+1.39%) |
Mar 30, 2017 | 30.71 | 30.80 | 30.12 | 30.31 | 99,661 | -0.18(-0.59%) |
Mar 29, 2017 | 30.13 | 30.52 | 29.86 | 30.49 | 89,099 | +0.50(+1.67%) |
Mar 28, 2017 | 29.90 | 30.67 | 29.51 | 29.99 | 190,304 | -0.02(-0.07%) |
Mar 27, 2017 | 27.94 | 30.11 | 27.94 | 30.01 | 171,591 | +2.00(+7.14%) |
Mar 24, 2017 | 28.46 | 28.49 | 27.84 | 28.01 | 59,095 | -0.40(-1.41%) |
Mar 23, 2017 | 27.92 | 28.53 | 27.49 | 28.41 | 75,591 | +0.46(+1.65%) |
Mar 22, 2017 | 28.07 | 28.40 | 27.65 | 27.95 | 87,680 | -0.15(-0.53%) |
Mar 21, 2017 | 28.43 | 28.43 | 28.02 | 28.10 | 96,938 | -0.25(-0.88%) |
Mar 20, 2017 | 28.00 | 28.69 | 27.61 | 28.35 | 59,507 | +0.37(+1.32%) |
Mar 17, 2017 | 27.91 | 28.04 | 27.48 | 27.98 | 253,992 | +0.09(+0.32%) |
Mar 16, 2017 | 28.64 | 28.64 | 27.75 | 27.89 | 68,672 | -0.57(-2.00%) |
Mar 15, 2017 | 28.21 | 29.00 | 27.82 | 28.46 | 229,389 | +0.32(+1.14%) |
Mar 14, 2017 | 27.96 | 28.29 | 27.53 | 28.14 | 42,608 | +0.10(+0.36%) |
Mar 13, 2017 | 27.87 | 28.25 | 27.70 | 28.04 | 55,898 | +0.18(+0.65%) |
Mar 10, 2017 | 27.85 | 28.11 | 27.48 | 27.86 | 58,395 | +0.30(+1.09%) |
Mar 09, 2017 | 27.71 | 27.83 | 27.15 | 27.56 | 93,807 | -0.24(-0.86%) |
Mar 08, 2017 | 27.76 | 27.97 | 27.59 | 27.80 | 52,439 | +0.06(+0.22%) |
Mar 07, 2017 | 27.85 | 27.86 | 27.30 | 27.74 | 82,128 | -0.11(-0.39%) |
Mar 06, 2017 | 28.17 | 28.17 | 27.55 | 27.85 | 87,391 | -0.42(-1.49%) |
Mar 03, 2017 | 28.80 | 28.92 | 28.08 | 28.27 | 96,433 | -0.49(-1.70%) |
Mar 02, 2017 | 29.20 | 29.55 | 28.72 | 28.76 | 97,313 | -0.34(-1.17%) |
Mar 01, 2017 | 28.84 | 29.35 | 28.56 | 29.10 | 151,328 | +0.73(+2.57%) |
Feb 28, 2017 | 28.68 | 29.00 | 28.15 | 28.37 | 92,999 | -0.25(-0.87%) |
Feb 27, 2017 | 28.41 | 28.72 | 28.14 | 28.62 | 115,532 | +0.25(+0.88%) |
Feb 24, 2017 | 28.45 | 28.85 | 27.99 | 28.37 | 91,485 | -0.38(-1.32%) |
Feb 23, 2017 | 29.62 | 29.69 | 28.68 | 28.75 | 100,182 | -0.80(-2.71%) |
Feb 22, 2017 | 29.64 | 29.98 | 29.23 | 29.55 | 166,364 | +0.01(+0.03%) |
Feb 21, 2017 | 29.06 | 29.96 | 29.06 | 29.54 | 106,056 | +0.55(+1.90%) |
Feb 17, 2017 | 28.99 | 28.99 | 28.99 | 0 | +0.07(+0.24%) | |
Feb 16, 2017 | 28.60 | 29.01 | 28.25 | 28.92 | 149,517 | +0.32(+1.12%) |
Feb 15, 2017 | 27.61 | 28.66 | 26.81 | 28.60 | 216,226 | +0.90(+3.25%) |
Feb 14, 2017 | 27.04 | 27.86 | 26.63 | 27.70 | 223,564 | +0.41(+1.50%) |
Feb 13, 2017 | 27.40 | 27.70 | 26.64 | 27.29 | 184,621 | +0.05(+0.18%) |
Feb 10, 2017 | 25.99 | 27.92 | 25.82 | 27.24 | 285,845 | +1.26(+4.85%) |
Feb 09, 2017 | 27.48 | 28.40 | 25.28 | 25.98 | 484,351 | -1.33(-4.87%) |
Feb 08, 2017 | 27.50 | 27.51 | 26.35 | 27.31 | 203,240 | -0.26(-0.94%) |
Feb 07, 2017 | 25.49 | 27.70 | 25.38 | 27.57 | 268,760 | +2.13(+8.37%) |
Feb 06, 2017 | 25.56 | 25.64 | 25.09 | 25.44 | 78,874 | -0.13(-0.51%) |
Feb 03, 2017 | 25.57 | 25.74 | 25.26 | 25.57 | 92,873 | +0.25(+0.99%) |
Feb 02, 2017 | 26.43 | 26.43 | 25.26 | 25.32 | 96,941 | -1.04(-3.95%) |
Feb 01, 2017 | 26.52 | 26.73 | 26.01 | 26.36 | 74,262 | +0.13(+0.50%) |
Jan 31, 2017 | 25.99 | 26.29 | 25.71 | 26.23 | 87,418 | +0.16(+0.61%) |
Jan 30, 2017 | 26.87 | 27.00 | 25.97 | 26.07 | 138,684 | -0.94(-3.48%) |
Jan 27, 2017 | 27.01 | 27.13 | 26.63 | 27.01 | 61,781 | +0.00(+0.00%) |
Jan 26, 2017 | 27.13 | 27.36 | 26.88 | 27.01 | 73,739 | -0.04(-0.15%) |
Jan 25, 2017 | 26.72 | 27.32 | 26.72 | 27.05 | 75,347 | +0.43(+1.62%) |
Jan 24, 2017 | 26.84 | 27.04 | 26.55 | 26.62 | 86,263 | -0.01(-0.04%) |
Jan 23, 2017 | 26.91 | 26.91 | 25.85 | 26.63 | 122,103 | -0.29(-1.08%) |
Jan 20, 2017 | 26.58 | 27.18 | 26.50 | 26.92 | 157,631 | +0.31(+1.16%) |
Jan 19, 2017 | 26.90 | 26.90 | 26.40 | 26.61 | 108,103 | -0.23(-0.86%) |
Jan 18, 2017 | 27.13 | 27.20 | 26.58 | 26.84 | 95,488 | -0.17(-0.63%) |
Jan 17, 2017 | 28.52 | 28.52 | 27.00 | 27.01 | 113,294 | -1.32(-4.66%) |
Jan 13, 2017 | 28.33 | 28.33 | 28.33 | 0 | +0.09(+0.32%) | |
Jan 12, 2017 | 28.72 | 29.15 | 28.08 | 28.24 | 109,341 | -0.60(-2.08%) |
Jan 11, 2017 | 28.79 | 28.89 | 28.24 | 28.84 | 106,029 | +0.16(+0.56%) |
Jan 10, 2017 | 27.96 | 28.97 | 27.65 | 28.68 | 101,680 | +0.89(+3.20%) |
Jan 09, 2017 | 28.02 | 28.02 | 27.49 | 27.79 | 92,102 | -0.12(-0.43%) |
Jan 06, 2017 | 28.50 | 28.57 | 27.91 | 27.91 | 88,750 | -0.59(-2.07%) |
Jan 05, 2017 | 28.71 | 28.71 | 27.91 | 28.50 | 125,545 | -0.21(-0.73%) |
Jan 04, 2017 | 28.14 | 28.74 | 27.92 | 28.71 | 136,991 | +0.80(+2.87%) |