Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.98 | 28.12 | 27.81 | 27.82 | 493,616 | -0.20(-0.70%) |
Mar 30, 2017 | 27.87 | 28.06 | 27.77 | 28.01 | 457,352 | +0.14(+0.49%) |
Mar 29, 2017 | 27.65 | 27.95 | 27.57 | 27.88 | 400,854 | +0.22(+0.80%) |
Mar 28, 2017 | 27.33 | 27.69 | 27.33 | 27.65 | 401,044 | +0.30(+1.09%) |
Mar 27, 2017 | 27.01 | 27.45 | 26.89 | 27.36 | 614,633 | -0.01(-0.03%) |
Mar 24, 2017 | 27.52 | 27.74 | 27.27 | 27.36 | 354,649 | -0.10(-0.37%) |
Mar 23, 2017 | 27.04 | 27.56 | 26.82 | 27.47 | 644,833 | +0.39(+1.45%) |
Mar 22, 2017 | 27.20 | 27.27 | 26.98 | 27.07 | 438,582 | -0.14(-0.50%) |
Mar 21, 2017 | 27.83 | 27.84 | 27.15 | 27.21 | 623,624 | -0.58(-2.09%) |
Mar 20, 2017 | 27.77 | 27.89 | 27.58 | 27.79 | 491,070 | +0.03(+0.09%) |
Mar 17, 2017 | 27.79 | 27.94 | 27.58 | 27.77 | 1,218,774 | +0.00(+0.00%) |
Mar 16, 2017 | 27.86 | 28.00 | 27.68 | 27.77 | 326,813 | -0.09(-0.34%) |
Mar 15, 2017 | 27.67 | 27.90 | 27.49 | 27.86 | 550,401 | +0.32(+1.18%) |
Mar 14, 2017 | 27.59 | 27.59 | 27.42 | 27.54 | 298,173 | -0.07(-0.25%) |
Mar 13, 2017 | 27.54 | 27.68 | 27.53 | 27.60 | 336,025 | +0.01(+0.03%) |
Mar 10, 2017 | 27.53 | 27.73 | 27.37 | 27.59 | 359,230 | +0.13(+0.47%) |
Mar 09, 2017 | 27.48 | 27.54 | 27.36 | 27.47 | 380,182 | +0.00(+0.00%) |
Mar 08, 2017 | 27.50 | 27.54 | 27.38 | 27.47 | 243,810 | -0.01(-0.03%) |
Mar 07, 2017 | 27.44 | 27.66 | 27.41 | 27.48 | 275,584 | -0.06(-0.22%) |
Mar 06, 2017 | 27.54 | 27.71 | 27.45 | 27.54 | 257,794 | -0.05(-0.19%) |
Mar 03, 2017 | 27.54 | 27.69 | 27.42 | 27.59 | 332,570 | +0.11(+0.40%) |
Mar 02, 2017 | 28.01 | 28.01 | 27.47 | 27.48 | 413,157 | -0.56(-1.98%) |
Mar 01, 2017 | 27.80 | 28.12 | 27.75 | 28.03 | 576,949 | +0.49(+1.77%) |
Feb 28, 2017 | 27.75 | 27.80 | 27.47 | 27.54 | 879,825 | -0.22(-0.80%) |
Feb 27, 2017 | 27.64 | 27.77 | 27.54 | 27.77 | 698,370 | +0.03(+0.12%) |
Feb 24, 2017 | 27.54 | 27.73 | 27.30 | 27.73 | 326,813 | +0.04(+0.15%) |
Feb 23, 2017 | 27.75 | 27.75 | 27.35 | 27.69 | 430,948 | +0.03(+0.09%) |
Feb 22, 2017 | 27.57 | 27.75 | 27.50 | 27.66 | 507,979 | +0.01(+0.03%) |
Feb 21, 2017 | 27.36 | 27.68 | 27.33 | 27.65 | 670,850 | +0.26(+0.94%) |
Feb 17, 2017 | 27.40 | 27.40 | 27.40 | 0 | +0.13(+0.47%) | |
Feb 16, 2017 | 27.17 | 27.39 | 27.00 | 27.27 | 497,982 | +0.05(+0.19%) |
Feb 15, 2017 | 27.07 | 27.24 | 26.97 | 27.22 | 317,491 | +0.14(+0.50%) |
Feb 14, 2017 | 27.24 | 27.07 | 27.08 | 414,304 | -0.15(-0.56%) | |
Feb 13, 2017 | 27.14 | 27.33 | 27.14 | 27.24 | 296,151 | +0.10(+0.38%) |
Feb 10, 2017 | 27.04 | 27.19 | 26.93 | 27.13 | 374,670 | +0.10(+0.38%) |
Feb 09, 2017 | 26.68 | 27.07 | 26.39 | 27.03 | 350,283 | +0.44(+1.64%) |
Feb 08, 2017 | 26.53 | 26.63 | 26.43 | 26.60 | 707,258 | -0.08(-0.29%) |
Feb 07, 2017 | 26.82 | 26.87 | 26.52 | 26.67 | 406,310 | -0.12(-0.44%) |
Feb 06, 2017 | 26.92 | 27.13 | 26.76 | 26.79 | 441,001 | -0.26(-0.97%) |
Feb 03, 2017 | 26.91 | 27.12 | 26.77 | 27.05 | 416,587 | +0.21(+0.79%) |
Feb 02, 2017 | 26.69 | 26.86 | 25.94 | 26.84 | 629,764 | +0.00(+0.00%) |
Feb 01, 2017 | 26.67 | 26.87 | 26.57 | 26.84 | 607,702 | +0.18(+0.67%) |
Jan 31, 2017 | 26.36 | 26.74 | 26.36 | 26.66 | 585,446 | +0.14(+0.51%) |
Jan 30, 2017 | 26.31 | 26.60 | 26.18 | 26.53 | 710,777 | +0.13(+0.48%) |
Jan 27, 2017 | 25.29 | 26.55 | 25.29 | 26.40 | 1,193,554 | -0.53(-1.95%) |
Jan 26, 2017 | 27.16 | 27.20 | 26.87 | 26.93 | 576,415 | -0.20(-0.75%) |
Jan 25, 2017 | 27.04 | 27.15 | 26.93 | 27.13 | 604,672 | +0.28(+1.04%) |
Jan 24, 2017 | 26.35 | 26.87 | 26.31 | 26.85 | 518,101 | +0.53(+2.00%) |
Jan 23, 2017 | 26.18 | 26.32 | 26.00 | 26.32 | 520,366 | +0.09(+0.36%) |
Jan 20, 2017 | 25.94 | 26.25 | 25.94 | 26.23 | 422,554 | +0.29(+1.11%) |
Jan 19, 2017 | 26.05 | 26.23 | 25.70 | 25.94 | 476,188 | -0.12(-0.46%) |
Jan 18, 2017 | 25.88 | 26.28 | 25.87 | 26.06 | 244,201 | +0.29(+1.12%) |
Jan 17, 2017 | 26.28 | 26.39 | 25.72 | 25.77 | 574,854 | -0.64(-2.44%) |
Jan 13, 2017 | 26.42 | 26.42 | 26.42 | 0 | +0.17(+0.65%) | |
Jan 12, 2017 | 26.54 | 26.54 | 25.96 | 26.25 | 500,479 | -0.39(-1.47%) |
Jan 11, 2017 | 26.59 | 26.67 | 26.48 | 26.64 | 213,668 | +0.09(+0.35%) |
Jan 10, 2017 | 26.48 | 26.66 | 26.37 | 26.54 | 548,081 | +0.09(+0.35%) |
Jan 09, 2017 | 26.44 | 26.74 | 26.22 | 26.45 | 863,315 | +0.01(+0.03%) |
Jan 06, 2017 | 26.46 | 26.61 | 26.36 | 26.44 | 736,377 | -0.08(-0.32%) |
Jan 05, 2017 | 26.50 | 26.83 | 26.43 | 26.53 | 738,695 | -0.12(-0.45%) |
Jan 04, 2017 | 26.31 | 26.85 | 26.30 | 26.65 | 759,072 | +0.42(+1.62%) |