Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.00 | 29.00 | 28.77 | 28.86 | 665,968 | -0.21(-0.74%) |
Mar 30, 2017 | 29.16 | 29.20 | 29.04 | 29.07 | 663,447 | -0.34(-1.16%) |
Mar 29, 2017 | 29.52 | 29.53 | 29.33 | 29.41 | 981,348 | -0.07(-0.25%) |
Mar 28, 2017 | 29.10 | 29.63 | 29.10 | 29.49 | 1,174,474 | +0.42(+1.44%) |
Mar 27, 2017 | 28.93 | 29.15 | 28.80 | 29.07 | 934,034 | +0.05(+0.17%) |
Mar 24, 2017 | 28.99 | 29.10 | 28.94 | 29.02 | 630,007 | +0.15(+0.52%) |
Mar 23, 2017 | 28.75 | 28.93 | 28.56 | 28.87 | 953,595 | -0.02(-0.07%) |
Mar 22, 2017 | 28.66 | 29.04 | 28.45 | 28.89 | 1,602,694 | -0.23(-0.79%) |
Mar 21, 2017 | 29.54 | 29.62 | 29.00 | 29.12 | 1,718,386 | -0.44(-1.49%) |
Mar 20, 2017 | 29.35 | 29.61 | 29.35 | 29.56 | 1,320,145 | +0.99(+3.48%) |
Mar 17, 2017 | 28.60 | 28.69 | 28.56 | 28.57 | 732,416 | +0.05(+0.16%) |
Mar 16, 2017 | 28.50 | 28.60 | 28.45 | 28.52 | 1,250,394 | +0.67(+2.41%) |
Mar 15, 2017 | 27.52 | 28.02 | 27.48 | 27.85 | 1,791,401 | +0.34(+1.24%) |
Mar 14, 2017 | 27.72 | 27.72 | 27.41 | 27.51 | 851,621 | -0.23(-0.83%) |
Mar 13, 2017 | 27.73 | 27.76 | 27.62 | 27.74 | 881,610 | +0.36(+1.31%) |
Mar 10, 2017 | 27.28 | 27.42 | 27.25 | 27.38 | 563,814 | +0.55(+2.05%) |
Mar 09, 2017 | 26.93 | 27.02 | 26.67 | 26.83 | 1,178,722 | -0.37(-1.36%) |
Mar 08, 2017 | 27.40 | 27.40 | 27.15 | 27.20 | 860,171 | -0.07(-0.27%) |
Mar 07, 2017 | 27.05 | 27.36 | 27.05 | 27.27 | 839,020 | +0.29(+1.06%) |
Mar 06, 2017 | 26.82 | 27.09 | 26.80 | 26.99 | 535,492 | +0.23(+0.86%) |
Mar 03, 2017 | 26.78 | 26.92 | 26.73 | 26.76 | 605,730 | +0.29(+1.10%) |
Mar 02, 2017 | 26.64 | 26.65 | 26.47 | 26.47 | 748,681 | -0.46(-1.71%) |
Mar 01, 2017 | 26.93 | 27.00 | 26.75 | 26.93 | 727,079 | +0.37(+1.39%) |
Feb 28, 2017 | 26.70 | 26.88 | 26.51 | 26.56 | 729,868 | -0.52(-1.90%) |
Feb 27, 2017 | 27.05 | 27.10 | 27.00 | 27.07 | 272,935 | -0.03(-0.11%) |
Feb 24, 2017 | 27.14 | 27.32 | 26.96 | 27.11 | 502,596 | -0.39(-1.44%) |
Feb 23, 2017 | 27.68 | 27.81 | 27.45 | 27.50 | 915,505 | +0.02(+0.07%) |
Feb 22, 2017 | 27.67 | 27.70 | 27.47 | 27.48 | 1,240,119 | +0.11(+0.40%) |
Feb 21, 2017 | 27.11 | 27.37 | 27.06 | 27.37 | 755,973 | +0.05(+0.16%) |
Feb 17, 2017 | 27.32 | 27.32 | 27.32 | 0 | +0.09(+0.35%) | |
Feb 16, 2017 | 27.15 | 27.41 | 26.90 | 27.23 | 609,656 | +0.50(+1.87%) |
Feb 15, 2017 | 26.55 | 26.78 | 26.37 | 26.73 | 988,187 | +0.48(+1.83%) |
Feb 14, 2017 | 26.24 | 26.25 | 26.03 | 26.25 | 437,777 | -0.08(-0.30%) |
Feb 13, 2017 | 26.30 | 26.39 | 26.25 | 26.33 | 491,771 | +0.05(+0.19%) |
Feb 10, 2017 | 26.18 | 26.32 | 26.15 | 26.28 | 463,200 | -0.20(-0.76%) |
Feb 09, 2017 | 26.42 | 26.50 | 26.34 | 26.48 | 352,871 | +0.17(+0.65%) |
Feb 08, 2017 | 26.25 | 26.35 | 26.16 | 26.31 | 562,003 | -0.05(-0.19%) |
Feb 07, 2017 | 26.65 | 26.65 | 26.31 | 26.36 | 358,227 | -0.31(-1.16%) |
Feb 06, 2017 | 26.57 | 26.94 | 26.50 | 26.67 | 294,094 | +0.10(+0.38%) |
Feb 03, 2017 | 26.55 | 26.63 | 26.45 | 26.57 | 451,527 | -0.09(-0.32%) |
Feb 02, 2017 | 26.50 | 26.79 | 26.50 | 26.66 | 765,861 | -0.08(-0.31%) |
Feb 01, 2017 | 26.80 | 26.80 | 26.36 | 26.74 | 1,133,315 | +0.55(+2.12%) |
Jan 31, 2017 | 26.18 | 26.25 | 26.09 | 26.18 | 391,531 | -0.01(-0.02%) |
Jan 30, 2017 | 26.25 | 26.30 | 26.09 | 26.19 | 360,103 | -0.10(-0.38%) |
Jan 27, 2017 | 26.36 | 26.50 | 26.28 | 26.29 | 1,245,776 | -0.22(-0.83%) |
Jan 26, 2017 | 26.43 | 26.56 | 26.29 | 26.51 | 882,248 | +0.39(+1.49%) |
Jan 25, 2017 | 25.88 | 26.17 | 25.88 | 26.12 | 778,409 | +0.36(+1.40%) |
Jan 24, 2017 | 25.77 | 25.98 | 25.70 | 25.76 | 828,702 | +0.16(+0.63%) |
Jan 23, 2017 | 25.48 | 25.65 | 25.40 | 25.60 | 559,632 | +0.15(+0.59%) |
Jan 20, 2017 | 25.50 | 25.59 | 25.35 | 25.45 | 694,581 | -0.17(-0.66%) |
Jan 19, 2017 | 25.75 | 25.89 | 25.50 | 25.62 | 823,829 | -0.11(-0.43%) |
Jan 18, 2017 | 25.85 | 25.90 | 25.63 | 25.73 | 490,016 | +0.18(+0.70%) |
Jan 17, 2017 | 25.65 | 25.65 | 25.50 | 25.55 | 423,667 | -0.25(-0.97%) |
Jan 13, 2017 | 25.80 | 25.80 | 25.80 | 0 | +0.13(+0.51%) | |
Jan 12, 2017 | 25.78 | 25.78 | 25.56 | 25.67 | 894,696 | -0.29(-1.12%) |
Jan 11, 2017 | 26.01 | 26.03 | 25.88 | 25.96 | 1,066,317 | +0.05(+0.21%) |
Jan 10, 2017 | 25.35 | 26.12 | 25.22 | 25.91 | 2,412,257 | +0.62(+2.47%) |
Jan 09, 2017 | 25.30 | 25.30 | 25.12 | 25.28 | 455,529 | +0.08(+0.32%) |
Jan 06, 2017 | 25.32 | 25.35 | 25.06 | 25.20 | 745,589 | +0.12(+0.48%) |
Jan 05, 2017 | 25.08 | 25.18 | 24.95 | 25.08 | 805,524 | +0.53(+2.16%) |
Jan 04, 2017 | 24.48 | 24.58 | 24.35 | 24.55 | 977,782 | +0.11(+0.43%) |