Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.56 | 28.67 | 28.56 | 28.58 | 1,600 | +0.01(+0.04%) |
Mar 30, 2017 | 28.58 | 28.58 | 28.47 | 28.57 | 2,250 | +0.14(+0.49%) |
Mar 29, 2017 | 28.39 | 28.45 | 28.34 | 28.43 | 2,089 | +0.05(+0.18%) |
Mar 28, 2017 | 28.15 | 28.44 | 28.15 | 28.38 | 5,117 | +0.25(+0.89%) |
Mar 27, 2017 | 28.00 | 28.15 | 28.00 | 28.13 | 1,069 | -0.24(-0.85%) |
Mar 24, 2017 | 28.42 | 28.44 | 28.37 | 28.37 | 1,035 | +0.14(+0.50%) |
Mar 23, 2017 | 28.20 | 28.33 | 28.20 | 28.23 | 1,335 | +0.09(+0.32%) |
Mar 22, 2017 | 28.12 | 28.14 | 27.93 | 28.14 | 1,000 | +0.04(+0.14%) |
Mar 21, 2017 | 28.54 | 28.54 | 28.04 | 28.10 | 2,690 | -0.42(-1.47%) |
Mar 20, 2017 | 28.49 | 28.58 | 28.49 | 28.52 | 1,100 | -0.07(-0.24%) |
Mar 17, 2017 | 28.57 | 28.59 | 28.53 | 28.59 | 1,240 | +0.03(+0.11%) |
Mar 16, 2017 | 28.61 | 28.61 | 28.52 | 28.56 | 1,476 | +0.01(+0.04%) |
Mar 15, 2017 | 28.37 | 28.58 | 28.36 | 28.55 | 1,010 | +0.32(+1.13%) |
Mar 14, 2017 | 28.20 | 28.24 | 28.15 | 28.23 | 1,000 | -0.07(-0.25%) |
Mar 13, 2017 | 28.28 | 28.30 | 28.28 | 28.30 | 1,000 | +0.16(+0.57%) |
Mar 10, 2017 | 28.26 | 28.30 | 28.14 | 28.14 | 2,354 | +0.13(+0.46%) |
Mar 09, 2017 | 42.20 | 28.23 | 28.00 | 28.01 | 2,272 | -0.18(-0.64%) |
Mar 08, 2017 | 27.84 | 28.29 | 27.84 | 28.19 | 1,910 | +0.13(+0.46%) |
Mar 07, 2017 | 28.13 | 28.15 | 28.05 | 28.06 | 6,287 | -0.14(-0.50%) |
Mar 06, 2017 | 28.15 | 28.24 | 28.11 | 28.20 | 1,900 | -0.09(-0.32%) |
Mar 03, 2017 | 28.24 | 28.29 | 28.24 | 28.29 | 1,700 | -0.11(-0.40%) |
Mar 02, 2017 | 28.34 | 28.45 | 28.34 | 28.40 | 2,160 | -0.11(-0.38%) |
Mar 01, 2017 | 28.47 | 28.54 | 28.47 | 28.51 | 1,660 | +0.32(+1.14%) |
Feb 28, 2017 | 28.19 | 28.20 | 28.19 | 28.19 | 1,454 | -0.21(-0.74%) |
Feb 27, 2017 | 28.23 | 28.40 | 28.23 | 28.40 | 1,650 | +0.21(+0.74%) |
Feb 24, 2017 | 28.00 | 28.19 | 28.00 | 28.19 | 9,048 | +0.05(+0.18%) |
Feb 23, 2017 | 28.29 | 28.29 | 28.14 | 28.14 | 1,307 | -0.21(-0.74%) |
Feb 22, 2017 | 28.45 | 28.45 | 28.32 | 28.35 | 5,643 | -0.11(-0.39%) |
Feb 21, 2017 | 28.48 | 28.50 | 28.36 | 28.46 | 3,409 | +0.22(+0.78%) |
Feb 17, 2017 | 28.24 | 28.24 | 28.24 | 0 | +0.03(+0.11%) | |
Feb 16, 2017 | 28.30 | 28.30 | 28.15 | 28.21 | 2,525 | -0.16(-0.56%) |
Feb 15, 2017 | 28.24 | 28.41 | 28.24 | 28.37 | 1,520 | +0.21(+0.75%) |
Feb 14, 2017 | 28.07 | 28.17 | 28.07 | 28.16 | 1,400 | +0.01(+0.04%) |
Feb 13, 2017 | 28.18 | 28.20 | 28.15 | 28.15 | 2,380 | +0.11(+0.41%) |
Feb 10, 2017 | 28.03 | 28.06 | 28.00 | 28.04 | 1,608 | +0.11(+0.38%) |
Feb 09, 2017 | 27.86 | 27.97 | 27.86 | 27.93 | 1,200 | +0.36(+1.31%) |
Feb 08, 2017 | 27.53 | 27.57 | 27.53 | 27.57 | 3,500 | -0.05(-0.18%) |
Feb 07, 2017 | 27.74 | 27.74 | 27.56 | 27.62 | 3,850 | -0.06(-0.22%) |
Feb 06, 2017 | 27.75 | 27.75 | 27.63 | 27.68 | 2,250 | -0.07(-0.25%) |
Feb 03, 2017 | 27.71 | 27.77 | 27.71 | 27.75 | 4,626 | +0.24(+0.87%) |
Feb 02, 2017 | 27.41 | 27.61 | 27.41 | 27.51 | 10,308 | -0.02(-0.07%) |
Feb 01, 2017 | 27.58 | 27.58 | 27.44 | 27.53 | 3,936 | +0.03(+0.11%) |
Jan 31, 2017 | 27.28 | 27.53 | 27.26 | 27.50 | 5,405 | +0.05(+0.18%) |
Jan 30, 2017 | 27.35 | 27.45 | 27.30 | 27.45 | 6,845 | -0.17(-0.62%) |
Jan 27, 2017 | 28.87 | 28.87 | 27.58 | 27.62 | 3,749 | -0.14(-0.50%) |
Jan 26, 2017 | 27.85 | 27.85 | 27.74 | 27.76 | 3,756 | -0.11(-0.39%) |
Jan 25, 2017 | 27.82 | 27.87 | 27.71 | 27.87 | 6,812 | +0.25(+0.91%) |
Jan 24, 2017 | 27.40 | 27.65 | 27.40 | 27.62 | 1,930 | +0.38(+1.40%) |
Jan 23, 2017 | 27.15 | 27.24 | 27.14 | 27.24 | 2,705 | -0.09(-0.33%) |
Jan 20, 2017 | 27.40 | 27.43 | 27.33 | 27.33 | 6,350 | +0.13(+0.48%) |
Jan 19, 2017 | 27.46 | 27.46 | 27.20 | 27.20 | 11,485 | -0.19(-0.69%) |
Jan 18, 2017 | 27.36 | 27.40 | 27.27 | 27.39 | 3,710 | +0.13(+0.48%) |
Jan 17, 2017 | 27.41 | 27.42 | 27.25 | 27.26 | 34,054 | -0.23(-0.84%) |
Jan 13, 2017 | 27.49 | 27.49 | 27.49 | 0 | +0.13(+0.48%) | |
Jan 12, 2017 | 27.43 | 27.43 | 27.11 | 27.36 | 1,401 | -0.15(-0.55%) |
Jan 11, 2017 | 27.44 | 27.51 | 27.38 | 27.51 | 6,290 | +0.08(+0.29%) |
Jan 10, 2017 | 27.28 | 27.51 | 27.25 | 27.43 | 4,328 | +0.26(+0.96%) |
Jan 09, 2017 | 27.19 | 27.29 | 27.10 | 27.17 | 14,483 | -0.10(-0.37%) |
Jan 06, 2017 | 27.12 | 27.27 | 27.12 | 27.27 | 10,284 | +0.12(+0.44%) |
Jan 05, 2017 | 27.37 | 27.37 | 27.07 | 27.15 | 32,355 | -0.31(-1.13%) |
Jan 04, 2017 | 27.43 | 27.48 | 27.39 | 27.46 | 12,356 | +0.27(+0.99%) |
Jan 03, 2017 | 27.23 | 27.36 | 27.06 | 27.19 | 1,940 | +0.13(+0.48%) |
Dec 30, 2016 | 27.06 | 27.06 | 27.06 | 0 | -0.19(-0.70%) | |
Dec 29, 2016 | 27.32 | 27.32 | 27.14 | 27.25 | 11,374 | +0.02(+0.07%) |
Dec 28, 2016 | 27.37 | 27.38 | 27.21 | 27.23 | 2,829 | -0.37(-1.34%) |
Dec 27, 2016 | 27.59 | 27.62 | 27.59 | 27.60 | 2,336 | +0.24(+0.88%) |
Dec 23, 2016 | 27.36 | 27.36 | 27.36 | 0 | +0.03(+0.11%) | |
Dec 22, 2016 | 28.14 | 28.14 | 27.32 | 27.33 | 7,530 | -0.29(-1.05%) |
Dec 21, 2016 | 27.74 | 27.74 | 27.62 | 27.62 | 1,325 | -0.13(-0.47%) |
Dec 20, 2016 | 27.83 | 27.83 | 27.68 | 27.75 | 7,114 | +0.14(+0.51%) |
Dec 19, 2016 | 27.68 | 27.70 | 27.58 | 27.61 | 2,000 | +0.11(+0.40%) |
Dec 16, 2016 | 27.73 | 27.76 | 27.50 | 27.50 | 5,756 | -0.20(-0.72%) |
Dec 15, 2016 | 27.80 | 27.85 | 27.69 | 27.70 | 6,990 | +0.14(+0.51%) |
Dec 14, 2016 | 27.79 | 27.87 | 27.56 | 27.56 | 2,400 | -0.24(-0.86%) |
Dec 13, 2016 | 27.80 | 27.89 | 27.72 | 27.80 | 4,240 | +0.12(+0.43%) |
Dec 12, 2016 | 27.75 | 27.79 | 27.61 | 27.68 | 1,400 | -0.19(-0.68%) |
Dec 09, 2016 | 27.99 | 28.03 | 27.84 | 27.87 | 1,300 | -0.05(-0.18%) |
Dec 08, 2016 | 27.67 | 27.97 | 27.65 | 27.92 | 3,300 | +0.23(+0.83%) |
Dec 07, 2016 | 27.29 | 27.71 | 27.29 | 27.69 | 1,580 | +0.43(+1.58%) |
Dec 06, 2016 | 27.00 | 27.26 | 26.99 | 27.26 | 1,295 | +0.26(+0.96%) |
Dec 05, 2016 | 26.92 | 27.00 | 26.92 | 27.00 | 1,000 | +0.29(+1.09%) |
Dec 02, 2016 | 26.70 | 26.77 | 26.66 | 26.71 | 1,400 | +0.08(+0.30%) |
Dec 01, 2016 | 26.89 | 26.89 | 26.58 | 26.63 | 2,014 | -0.16(-0.60%) |
Nov 30, 2016 | 26.87 | 26.91 | 26.79 | 26.79 | 1,735 | -0.16(-0.59%) |
Nov 29, 2016 | 26.86 | 26.99 | 26.86 | 26.95 | 1,070 | +0.03(+0.11%) |
Nov 28, 2016 | 27.10 | 27.16 | 26.92 | 26.92 | 1,000 | -0.31(-1.14%) |
Nov 25, 2016 | 27.23 | 27.23 | 27.23 | 27.23 | 709 | +0.11(+0.41%) |
Nov 23, 2016 | 27.12 | 27.12 | 27.12 | 0 | -0.03(-0.11%) | |
Nov 22, 2016 | 27.07 | 27.15 | 27.00 | 27.15 | 1,015 | +0.32(+1.19%) |
Nov 21, 2016 | 26.82 | 26.83 | 26.74 | 26.83 | 1,781 | +0.16(+0.60%) |
Nov 18, 2016 | 26.67 | 26.71 | 26.64 | 26.67 | 4,902 | -0.05(-0.19%) |
Nov 17, 2016 | 26.64 | 26.72 | 26.64 | 26.72 | 1,057 | +0.32(+1.21%) |
Nov 16, 2016 | 26.40 | 26.47 | 26.40 | 26.40 | 1,824 | +0.08(+0.30%) |
Nov 15, 2016 | 26.38 | 26.38 | 26.32 | 26.32 | 731 | -0.07(-0.27%) |
Nov 14, 2016 | 26.37 | 26.39 | 26.31 | 26.39 | 778 | +0.29(+1.11%) |
Nov 11, 2016 | 25.80 | 26.10 | 25.76 | 26.10 | 6,200 | +0.32(+1.24%) |
Nov 10, 2016 | 25.65 | 25.88 | 25.65 | 25.78 | 1,482 | +0.20(+0.78%) |
Nov 09, 2016 | 25.11 | 25.59 | 25.07 | 25.58 | 2,143 | +0.46(+1.83%) |
Nov 08, 2016 | 24.85 | 25.12 | 24.85 | 25.12 | 2,203 | +0.21(+0.84%) |
Nov 07, 2016 | 24.86 | 24.91 | 24.82 | 24.91 | 887 | +0.48(+1.96%) |
Nov 04, 2016 | 24.43 | 24.43 | 24.43 | 24.43 | 150 | +0.07(+0.29%) |
Nov 03, 2016 | 24.36 | 24.36 | 24.36 | 24.36 | 300 | -0.22(-0.90%) |
Nov 02, 2016 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | +0.00(+0.00%) |
Nov 01, 2016 | 24.58 | 24.58 | 24.58 | 24.58 | 140 | -0.21(-0.83%) |
Oct 31, 2016 | 24.79 | 24.79 | 24.79 | 24.79 | 200 | +0.21(+0.83%) |
Oct 28, 2016 | 24.76 | 24.84 | 24.58 | 24.58 | 1,200 | -0.07(-0.28%) |
Oct 27, 2016 | 24.81 | 24.81 | 24.65 | 24.65 | 1,319 | -0.31(-1.24%) |
Oct 26, 2016 | 24.96 | 24.96 | 24.96 | 24.96 | 75 | +0.00(+0.00%) |
Oct 25, 2016 | 25.09 | 25.09 | 24.96 | 24.96 | 200 | -0.13(-0.52%) |
Oct 24, 2016 | 25.07 | 25.10 | 25.07 | 25.09 | 3,588 | +0.19(+0.76%) |
Oct 21, 2016 | 24.97 | 24.97 | 24.90 | 24.90 | 9,775 | -0.05(-0.20%) |
Oct 20, 2016 | 25.03 | 25.03 | 24.86 | 24.95 | 16,977 | -0.07(-0.28%) |
Oct 19, 2016 | 25.02 | 25.02 | 25.02 | 25.02 | 1,038 | +0.14(+0.58%) |
Oct 18, 2016 | 24.87 | 24.88 | 24.80 | 24.88 | 5,456 | +0.04(+0.16%) |
Oct 17, 2016 | 24.84 | 24.84 | 24.84 | 24.84 | 131 | -0.09(-0.38%) |
Oct 14, 2016 | 24.93 | 24.93 | 24.93 | 24.93 | 637 | -0.02(-0.08%) |
Oct 13, 2016 | 24.95 | 24.95 | 24.95 | 24.95 | 2,000 | -0.10(-0.40%) |
Oct 12, 2016 | 25.05 | 25.05 | 25.05 | 25.05 | 183 | -0.05(-0.20%) |
Oct 11, 2016 | 25.31 | 25.31 | 25.03 | 25.10 | 1,430 | -0.22(-0.87%) |
Oct 10, 2016 | 25.32 | 25.32 | 25.32 | 25.32 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 25.32 | 25.32 | 25.29 | 25.32 | 1,226 | -0.09(-0.35%) |
Oct 06, 2016 | 25.55 | 25.55 | 25.25 | 25.41 | 2,357 | +0.02(+0.08%) |
Oct 05, 2016 | 25.39 | 25.39 | 25.39 | 25.39 | 320 | +0.21(+0.85%) |
Oct 04, 2016 | 25.33 | 25.33 | 25.18 | 25.18 | 8,823 | -0.07(-0.28%) |
Oct 03, 2016 | 25.31 | 25.39 | 25.20 | 25.25 | 4,950 | -0.06(-0.25%) |
Sep 30, 2016 | 25.16 | 25.31 | 25.15 | 25.31 | 5,981 | +0.21(+0.84%) |
Sep 29, 2016 | 25.16 | 25.22 | 25.00 | 25.10 | 2,349 | -0.04(-0.16%) |