Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.17 | 28.28 | 27.96 | 28.10 | 980,680 | -0.06(-0.20%) |
Mar 30, 2017 | 28.06 | 28.29 | 27.93 | 28.15 | 754,411 | +0.09(+0.34%) |
Mar 29, 2017 | 28.09 | 28.57 | 28.05 | 28.06 | 1,030,970 | -0.08(-0.30%) |
Mar 28, 2017 | 27.09 | 28.22 | 26.90 | 28.14 | 1,912,613 | +1.06(+3.90%) |
Mar 27, 2017 | 27.57 | 27.67 | 26.74 | 27.09 | 1,402,656 | -0.73(-2.61%) |
Mar 24, 2017 | 27.58 | 28.14 | 27.58 | 27.81 | 1,514,161 | +0.48(+1.76%) |
Mar 23, 2017 | 27.10 | 27.55 | 26.88 | 27.33 | 989,364 | +0.20(+0.73%) |
Mar 22, 2017 | 27.14 | 27.23 | 26.91 | 27.14 | 1,313,267 | -0.13(-0.48%) |
Mar 21, 2017 | 27.44 | 27.46 | 26.94 | 27.27 | 1,937,541 | -0.08(-0.28%) |
Mar 20, 2017 | 27.55 | 27.55 | 26.82 | 27.34 | 2,061,502 | -0.26(-0.96%) |
Mar 17, 2017 | 26.29 | 27.72 | 26.29 | 27.61 | 3,150,987 | +1.37(+5.21%) |
Mar 16, 2017 | 25.81 | 26.25 | 25.68 | 26.24 | 753,117 | +0.52(+2.02%) |
Mar 15, 2017 | 25.60 | 25.96 | 25.49 | 25.72 | 1,007,463 | +0.32(+1.26%) |
Mar 14, 2017 | 25.65 | 25.75 | 25.20 | 25.40 | 709,955 | -0.36(-1.39%) |
Mar 13, 2017 | 25.82 | 25.87 | 25.57 | 25.76 | 649,452 | -0.08(-0.33%) |
Mar 10, 2017 | 26.00 | 26.32 | 25.78 | 25.84 | 714,584 | +0.02(+0.07%) |
Mar 09, 2017 | 26.16 | 26.36 | 25.79 | 25.82 | 613,531 | -0.34(-1.30%) |
Mar 08, 2017 | 26.00 | 26.29 | 25.95 | 26.16 | 726,474 | +0.12(+0.47%) |
Mar 07, 2017 | 25.75 | 26.04 | 25.60 | 26.04 | 836,975 | +0.19(+0.73%) |
Mar 06, 2017 | 25.74 | 26.01 | 25.60 | 25.85 | 1,163,435 | -0.12(-0.47%) |
Mar 03, 2017 | 26.14 | 26.20 | 25.83 | 25.98 | 791,829 | -0.22(-0.83%) |
Mar 02, 2017 | 26.45 | 26.51 | 26.15 | 26.19 | 1,366,817 | -0.44(-1.66%) |
Mar 01, 2017 | 26.45 | 26.69 | 26.22 | 26.63 | 1,437,565 | +0.59(+2.27%) |
Feb 28, 2017 | 26.36 | 26.59 | 26.02 | 26.04 | 1,354,564 | -0.65(-2.43%) |
Feb 27, 2017 | 26.96 | 27.01 | 26.66 | 26.69 | 1,522,019 | -0.40(-1.49%) |
Feb 24, 2017 | 26.54 | 28.12 | 26.29 | 27.09 | 2,280,524 | +1.33(+5.14%) |
Feb 23, 2017 | 25.87 | 26.01 | 25.54 | 25.77 | 1,599,741 | +0.06(+0.22%) |
Feb 22, 2017 | 25.58 | 25.91 | 25.49 | 25.71 | 1,636,840 | +0.08(+0.29%) |
Feb 21, 2017 | 25.61 | 25.91 | 25.49 | 25.64 | 758,979 | +0.08(+0.29%) |
Feb 17, 2017 | 25.56 | 25.56 | 25.56 | 0 | +0.30(+1.19%) | |
Feb 16, 2017 | 25.56 | 25.78 | 25.14 | 25.26 | 628,092 | -0.39(-1.54%) |
Feb 15, 2017 | 25.66 | 25.80 | 25.44 | 25.66 | 703,386 | +0.02(+0.07%) |
Feb 14, 2017 | 25.14 | 25.67 | 25.12 | 25.64 | 758,020 | +0.43(+1.72%) |
Feb 13, 2017 | 25.06 | 25.31 | 24.93 | 25.20 | 638,764 | +0.29(+1.17%) |
Feb 10, 2017 | 24.49 | 25.06 | 24.42 | 24.91 | 1,265,349 | +0.56(+2.32%) |
Feb 09, 2017 | 24.31 | 24.48 | 24.21 | 24.35 | 930,192 | -0.01(-0.04%) |
Feb 08, 2017 | 24.29 | 24.49 | 23.92 | 24.36 | 1,549,082 | -0.05(-0.19%) |
Feb 07, 2017 | 24.56 | 24.67 | 24.25 | 24.41 | 1,272,966 | +0.01(+0.04%) |
Feb 06, 2017 | 24.57 | 24.83 | 24.33 | 24.40 | 1,209,826 | -0.25(-1.03%) |
Feb 03, 2017 | 24.41 | 24.77 | 24.41 | 24.65 | 562,332 | +0.43(+1.79%) |
Feb 02, 2017 | 24.19 | 24.33 | 23.94 | 24.22 | 554,185 | +0.04(+0.16%) |
Feb 01, 2017 | 24.41 | 24.71 | 24.01 | 24.18 | 939,607 | -0.18(-0.73%) |
Jan 31, 2017 | 24.39 | 24.56 | 24.14 | 24.36 | 1,118,029 | -0.09(-0.38%) |
Jan 30, 2017 | 24.36 | 24.46 | 24.05 | 24.45 | 868,673 | -0.11(-0.46%) |
Jan 27, 2017 | 24.69 | 24.73 | 24.36 | 24.57 | 992,201 | -0.02(-0.08%) |
Jan 26, 2017 | 25.02 | 25.33 | 24.44 | 24.58 | 1,419,270 | -0.61(-2.43%) |
Jan 25, 2017 | 24.03 | 25.21 | 24.03 | 25.20 | 1,541,461 | +1.22(+5.10%) |
Jan 24, 2017 | 23.96 | 24.12 | 23.92 | 23.97 | 1,013,539 | +0.08(+0.35%) |
Jan 23, 2017 | 23.99 | 24.02 | 23.63 | 23.89 | 988,912 | -0.06(-0.24%) |
Jan 20, 2017 | 24.10 | 24.17 | 23.82 | 23.94 | 1,030,382 | -0.08(-0.31%) |
Jan 19, 2017 | 24.03 | 24.15 | 23.94 | 24.02 | 953,989 | -0.22(-0.89%) |
Jan 18, 2017 | 24.61 | 24.75 | 24.14 | 24.24 | 768,411 | -0.34(-1.38%) |
Jan 17, 2017 | 24.70 | 24.83 | 24.53 | 24.57 | 782,731 | -0.12(-0.49%) |
Jan 13, 2017 | 24.70 | 24.70 | 24.70 | 0 | +0.16(+0.65%) | |
Jan 12, 2017 | 24.36 | 24.60 | 24.04 | 24.54 | 848,228 | +0.09(+0.38%) |
Jan 11, 2017 | 24.42 | 24.48 | 24.20 | 24.44 | 1,143,414 | -0.05(-0.19%) |
Jan 10, 2017 | 24.69 | 24.70 | 24.31 | 24.49 | 724,277 | -0.20(-0.80%) |
Jan 09, 2017 | 24.67 | 24.80 | 24.14 | 24.69 | 1,118,135 | +0.13(+0.54%) |
Jan 06, 2017 | 24.99 | 25.27 | 24.53 | 24.56 | 1,724,490 | -1.05(-4.11%) |
Jan 05, 2017 | 25.30 | 25.63 | 25.10 | 25.61 | 1,078,030 | +0.16(+0.63%) |
Jan 04, 2017 | 24.71 | 25.45 | 24.71 | 25.45 | 1,115,754 | +0.83(+3.36%) |