Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.92 | 32.95 | 32.85 | 32.85 | 3,749 | -0.18(-0.53%) |
Mar 29, 2017 | 33.02 | 187 | -0.13(-0.38%) | |||
Mar 28, 2017 | 33.95 | 33.95 | 33.04 | 33.15 | 3,967 | +0.29(+0.87%) |
Mar 27, 2017 | 32.86 | 32.86 | 32.86 | 32.86 | 2,244 | +0.09(+0.27%) |
Mar 24, 2017 | 32.76 | 32.77 | 32.76 | 32.77 | 1,311 | +0.28(+0.85%) |
Mar 23, 2017 | 32.57 | 32.57 | 32.50 | 32.50 | 846 | +0.07(+0.22%) |
Mar 22, 2017 | 32.25 | 32.43 | 32.25 | 32.43 | 8,711 | -0.06(-0.18%) |
Mar 21, 2017 | 32.58 | 32.63 | 32.49 | 32.49 | 4,672 | -0.37(-1.13%) |
Mar 20, 2017 | 32.86 | 32.86 | 32.86 | 32.86 | 729 | +0.00(+0.01%) |
Mar 17, 2017 | 32.87 | 32.87 | 32.85 | 32.85 | 1,606 | +0.17(+0.51%) |
Mar 16, 2017 | 32.66 | 32.69 | 32.61 | 32.69 | 4,759 | +0.40(+1.23%) |
Mar 15, 2017 | 31.90 | 32.29 | 31.71 | 32.29 | 3,343 | +0.83(+2.64%) |
Mar 14, 2017 | 31.75 | 31.75 | 31.45 | 31.46 | 20,824 | -0.46(-1.43%) |
Mar 13, 2017 | 31.84 | 31.92 | 31.83 | 31.92 | 10,213 | +0.26(+0.81%) |
Mar 10, 2017 | 31.53 | 31.66 | 31.53 | 31.66 | 4,328 | +0.62(+2.00%) |
Mar 09, 2017 | 31.06 | 31.07 | 31.04 | 31.04 | 2,093 | +0.23(+0.75%) |
Mar 08, 2017 | 30.81 | 30.83 | 30.80 | 30.81 | 2,939 | -0.26(-0.83%) |
Mar 07, 2017 | 31.00 | 31.13 | 31.00 | 31.07 | 5,119 | -0.17(-0.55%) |
Mar 06, 2017 | 31.18 | 31.27 | 31.18 | 31.24 | 1,991 | -0.30(-0.94%) |
Mar 03, 2017 | 31.30 | 31.54 | 31.30 | 31.54 | 3,435 | -0.09(-0.28%) |
Mar 01, 2017 | 31.62 | 86 | +0.72(+2.34%) | |||
Feb 28, 2017 | 30.95 | 30.95 | 30.90 | 30.90 | 5,540 | +0.05(+0.16%) |
Feb 24, 2017 | 30.85 | 123 | -0.46(-1.46%) | |||
Feb 22, 2017 | 31.31 | 31.31 | 31.31 | 0 | +0.13(+0.42%) | |
Feb 21, 2017 | 31.18 | 31.18 | 31.17 | 31.18 | 16,056 | +0.21(+0.68%) |
Feb 17, 2017 | 30.97 | 30.97 | 30.97 | 0 | -0.21(-0.69%) | |
Feb 16, 2017 | 31.48 | 31.48 | 31.17 | 31.18 | 8,049 | +0.09(+0.29%) |
Feb 15, 2017 | 30.96 | 31.10 | 30.95 | 31.09 | 4,525 | +0.28(+0.89%) |
Feb 14, 2017 | 30.65 | 30.83 | 30.65 | 30.82 | 3,890 | -0.20(-0.63%) |
Feb 13, 2017 | 31.02 | 31.06 | 30.92 | 31.01 | 2,982 | +0.27(+0.89%) |
Feb 10, 2017 | 30.72 | 30.74 | 30.72 | 30.74 | 2,724 | +0.16(+0.53%) |
Feb 09, 2017 | 30.57 | 30.59 | 30.57 | 30.58 | 1,957 | +0.20(+0.67%) |
Feb 08, 2017 | 30.19 | 30.37 | 30.19 | 30.37 | 2,773 | +0.23(+0.78%) |
Feb 06, 2017 | 30.14 | 30.14 | 30.14 | 0 | -0.33(-1.09%) | |
Feb 02, 2017 | 30.47 | 498 | -0.09(-0.29%) | |||
Feb 01, 2017 | 30.52 | 30.56 | 30.37 | 30.56 | 45,229 | +0.32(+1.05%) |
Jan 31, 2017 | 30.09 | 30.28 | 30.09 | 30.24 | 6,812 | +0.05(+0.17%) |
Jan 30, 2017 | 29.89 | 30.19 | 29.89 | 30.19 | 3,056 | -0.35(-1.15%) |
Jan 27, 2017 | 30.52 | 30.54 | 30.51 | 30.54 | 21,892 | -0.17(-0.55%) |
Jan 26, 2017 | 30.88 | 30.88 | 30.65 | 30.71 | 6,467 | -0.23(-0.76%) |
Jan 25, 2017 | 30.68 | 30.95 | 30.68 | 30.95 | 6,162 | +0.61(+2.00%) |
Jan 24, 2017 | 30.15 | 30.36 | 30.13 | 30.34 | 6,522 | +0.29(+0.98%) |
Jan 23, 2017 | 29.87 | 30.04 | 29.86 | 30.04 | 4,916 | +0.24(+0.81%) |
Jan 18, 2017 | 29.80 | 153 | -0.12(-0.41%) | |||
Jan 17, 2017 | 29.93 | 29.93 | 29.92 | 29.93 | 23,576 | -0.21(-0.71%) |
Jan 13, 2017 | 30.14 | 30.14 | 30.14 | 0 | +0.14(+0.47%) | |
Jan 12, 2017 | 29.90 | 30.00 | 29.90 | 30.00 | 969 | +0.11(+0.37%) |
Jan 11, 2017 | 29.56 | 29.90 | 29.56 | 29.89 | 3,386 | +0.27(+0.90%) |
Jan 10, 2017 | 29.62 | 29.62 | 29.62 | 29.62 | 461 | +0.03(+0.09%) |
Jan 09, 2017 | 29.39 | 29.61 | 29.39 | 29.60 | 4,438 | -0.06(-0.21%) |
Jan 06, 2017 | 29.60 | 29.75 | 29.60 | 29.66 | 5,891 | -0.26(-0.88%) |
Jan 05, 2017 | 29.71 | 29.93 | 29.71 | 29.92 | 5,233 | +0.50(+1.70%) |
Jan 04, 2017 | 29.20 | 29.43 | 29.05 | 29.42 | 12,288 | +0.68(+2.36%) |