Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.37 | 27.89 | 27.21 | 27.47 | 231,607 | +0.05(+0.17%) |
Mar 30, 2017 | 26.71 | 27.56 | 26.71 | 27.42 | 190,878 | +0.76(+2.84%) |
Mar 29, 2017 | 26.38 | 26.80 | 25.88 | 26.66 | 138,227 | +0.05(+0.18%) |
Mar 28, 2017 | 27.04 | 27.75 | 24.91 | 26.62 | 499,268 | -1.51(-5.38%) |
Mar 27, 2017 | 27.37 | 28.22 | 27.28 | 28.13 | 218,004 | +0.43(+1.54%) |
Mar 24, 2017 | 27.56 | 28.06 | 27.47 | 27.70 | 134,473 | +0.19(+0.69%) |
Mar 23, 2017 | 27.09 | 27.94 | 27.09 | 27.51 | 146,475 | +0.38(+1.39%) |
Mar 22, 2017 | 27.18 | 27.51 | 26.92 | 27.14 | 140,146 | -0.09(-0.35%) |
Mar 21, 2017 | 28.32 | 28.41 | 27.18 | 27.23 | 183,050 | -0.95(-3.36%) |
Mar 20, 2017 | 28.98 | 29.12 | 28.06 | 28.18 | 168,678 | -0.76(-2.61%) |
Mar 17, 2017 | 28.51 | 29.12 | 28.27 | 28.93 | 494,722 | +0.43(+1.49%) |
Mar 16, 2017 | 28.84 | 28.89 | 28.34 | 28.51 | 128,499 | -0.24(-0.82%) |
Mar 15, 2017 | 27.66 | 28.89 | 27.47 | 28.74 | 186,389 | +1.23(+4.47%) |
Mar 14, 2017 | 27.75 | 28.27 | 27.37 | 27.51 | 124,056 | -0.38(-1.36%) |
Mar 13, 2017 | 27.66 | 28.32 | 27.42 | 27.89 | 239,194 | +0.19(+0.68%) |
Mar 10, 2017 | 27.70 | 28.84 | 27.52 | 27.70 | 225,185 | +0.24(+0.86%) |
Mar 09, 2017 | 28.13 | 28.55 | 27.37 | 27.47 | 215,831 | -0.61(-2.19%) |
Mar 08, 2017 | 28.70 | 29.31 | 28.03 | 28.08 | 115,369 | -0.52(-1.82%) |
Mar 07, 2017 | 28.51 | 28.93 | 28.46 | 28.60 | 132,863 | -0.05(-0.17%) |
Mar 06, 2017 | 29.22 | 29.22 | 28.56 | 28.65 | 136,518 | -0.71(-2.42%) |
Mar 03, 2017 | 29.36 | 29.50 | 29.07 | 29.36 | 171,998 | +0.05(+0.16%) |
Mar 02, 2017 | 29.55 | 29.59 | 29.17 | 29.31 | 261,223 | -0.09(-0.32%) |
Mar 01, 2017 | 28.51 | 29.64 | 28.03 | 29.41 | 324,411 | +1.47(+5.25%) |
Feb 28, 2017 | 28.46 | 28.84 | 27.94 | 27.94 | 216,460 | -0.52(-1.83%) |
Feb 27, 2017 | 28.13 | 28.60 | 27.89 | 28.46 | 245,498 | +0.24(+0.84%) |
Feb 24, 2017 | 27.61 | 28.22 | 26.62 | 28.22 | 186,214 | +0.09(+0.34%) |
Feb 23, 2017 | 28.37 | 28.51 | 27.89 | 28.13 | 206,425 | -0.19(-0.67%) |
Feb 22, 2017 | 28.37 | 29.05 | 28.22 | 28.32 | 296,841 | -0.09(-0.33%) |
Feb 21, 2017 | 27.80 | 28.60 | 27.42 | 28.41 | 404,228 | +0.90(+3.26%) |
Feb 17, 2017 | 27.51 | 27.51 | 27.51 | 0 | +1.75(+6.79%) | |
Feb 16, 2017 | 24.58 | 26.62 | 24.18 | 25.76 | 566,458 | +2.03(+8.57%) |
Feb 15, 2017 | 23.50 | 23.78 | 23.39 | 23.73 | 156,401 | +0.05(+0.20%) |
Feb 14, 2017 | 23.31 | 23.92 | 23.26 | 23.68 | 100,828 | +0.14(+0.60%) |
Feb 13, 2017 | 23.54 | 23.87 | 23.45 | 23.54 | 59,586 | -0.09(-0.40%) |
Feb 10, 2017 | 23.45 | 23.64 | 23.02 | 23.64 | 88,696 | +0.33(+1.42%) |
Feb 09, 2017 | 22.64 | 23.40 | 22.64 | 23.31 | 128,377 | +0.66(+2.92%) |
Feb 08, 2017 | 22.98 | 22.98 | 22.46 | 22.64 | 84,901 | -0.52(-2.24%) |
Feb 07, 2017 | 23.21 | 23.40 | 22.76 | 23.16 | 75,339 | +0.00(+0.00%) |
Feb 06, 2017 | 23.45 | 23.83 | 22.98 | 23.16 | 97,242 | -0.47(-2.00%) |
Feb 03, 2017 | 23.26 | 23.68 | 22.98 | 23.64 | 72,922 | +0.66(+2.88%) |
Feb 02, 2017 | 23.26 | 23.31 | 22.83 | 22.98 | 70,916 | -0.28(-1.22%) |
Feb 01, 2017 | 23.83 | 23.92 | 22.98 | 23.26 | 95,956 | -0.43(-1.80%) |
Jan 31, 2017 | 23.35 | 23.83 | 23.02 | 23.68 | 134,091 | +0.38(+1.62%) |
Jan 30, 2017 | 23.87 | 23.87 | 23.26 | 23.31 | 106,321 | -0.66(-2.76%) |
Jan 27, 2017 | 24.06 | 24.16 | 23.78 | 23.97 | 121,575 | -0.14(-0.59%) |
Jan 26, 2017 | 23.97 | 24.16 | 23.68 | 24.11 | 106,567 | +0.05(+0.20%) |
Jan 25, 2017 | 23.73 | 24.13 | 23.64 | 24.06 | 99,999 | +0.61(+2.62%) |
Jan 24, 2017 | 22.64 | 23.59 | 22.55 | 23.45 | 128,119 | +0.90(+3.98%) |
Jan 23, 2017 | 22.50 | 22.69 | 22.36 | 22.55 | 89,487 | -0.05(-0.21%) |
Jan 20, 2017 | 22.60 | 22.83 | 22.50 | 22.60 | 85,227 | +0.05(+0.21%) |
Jan 19, 2017 | 22.98 | 23.16 | 22.41 | 22.55 | 73,573 | -0.38(-1.65%) |
Jan 18, 2017 | 22.55 | 22.93 | 22.36 | 22.93 | 66,102 | +0.47(+2.11%) |
Jan 17, 2017 | 22.98 | 23.21 | 22.41 | 22.46 | 110,907 | -0.61(-2.66%) |
Jan 13, 2017 | 23.07 | 23.07 | 23.07 | 0 | +0.19(+0.83%) | |
Jan 12, 2017 | 23.21 | 23.31 | 22.64 | 22.88 | 41,375 | -0.43(-1.83%) |
Jan 11, 2017 | 23.12 | 23.35 | 23.02 | 23.31 | 128,621 | +0.14(+0.61%) |
Jan 10, 2017 | 22.88 | 23.26 | 22.88 | 23.16 | 87,482 | +0.33(+1.45%) |
Jan 09, 2017 | 22.88 | 23.12 | 22.55 | 22.83 | 127,862 | -0.19(-0.82%) |
Jan 06, 2017 | 23.31 | 23.31 | 22.83 | 23.02 | 83,143 | -0.19(-0.81%) |
Jan 05, 2017 | 23.97 | 23.97 | 23.12 | 23.21 | 101,299 | -0.90(-3.73%) |
Jan 04, 2017 | 24.06 | 24.25 | 23.87 | 24.11 | 162,477 | +0.03(+0.12%) |