Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.88 | 29.02 | 28.88 | 28.96 | 27,393 | +0.06(+0.20%) |
Mar 30, 2017 | 28.96 | 28.98 | 28.90 | 28.91 | 41,774 | -0.04(-0.13%) |
Mar 29, 2017 | 28.90 | 28.95 | 28.87 | 28.94 | 105,006 | +0.05(+0.17%) |
Mar 28, 2017 | 28.94 | 28.94 | 28.82 | 28.89 | 24,477 | +0.01(+0.03%) |
Mar 27, 2017 | 28.86 | 28.89 | 28.83 | 28.89 | 17,865 | -0.01(-0.03%) |
Mar 24, 2017 | 28.89 | 28.92 | 28.85 | 28.90 | 58,901 | +0.09(+0.30%) |
Mar 23, 2017 | 28.82 | 28.89 | 28.81 | 28.81 | 32,374 | -0.01(-0.03%) |
Mar 22, 2017 | 28.84 | 28.87 | 28.75 | 28.82 | 17,727 | +0.03(+0.10%) |
Mar 21, 2017 | 28.93 | 28.93 | 28.77 | 28.79 | 35,398 | -0.03(-0.10%) |
Mar 20, 2017 | 28.82 | 28.83 | 28.78 | 28.82 | 19,426 | +0.00(+0.00%) |
Mar 17, 2017 | 28.89 | 28.89 | 28.77 | 28.82 | 39,588 | +0.09(+0.30%) |
Mar 16, 2017 | 28.69 | 28.83 | 28.69 | 28.73 | 25,965 | -0.07(-0.24%) |
Mar 15, 2017 | 28.76 | 28.84 | 28.73 | 28.80 | 53,987 | +0.02(+0.07%) |
Mar 14, 2017 | 28.74 | 28.83 | 28.74 | 28.78 | 32,020 | +0.01(+0.03%) |
Mar 13, 2017 | 28.77 | 28.83 | 28.77 | 28.77 | 36,655 | +0.00(+0.00%) |
Mar 10, 2017 | 28.86 | 28.87 | 28.75 | 28.77 | 93,861 | -0.03(-0.09%) |
Mar 09, 2017 | 28.81 | 28.82 | 28.74 | 28.80 | 35,805 | +0.02(+0.06%) |
Mar 08, 2017 | 28.88 | 28.88 | 28.78 | 28.78 | 35,187 | -0.06(-0.20%) |
Mar 07, 2017 | 28.81 | 28.85 | 28.74 | 28.84 | 28,904 | +0.02(+0.07%) |
Mar 06, 2017 | 28.83 | 28.84 | 28.78 | 28.82 | 33,798 | -0.04(-0.13%) |
Mar 03, 2017 | 28.85 | 28.94 | 28.82 | 28.86 | 24,562 | +0.02(+0.07%) |
Mar 02, 2017 | 28.80 | 28.88 | 28.78 | 28.84 | 42,813 | -0.04(-0.13%) |
Mar 01, 2017 | 28.95 | 28.95 | 28.83 | 28.88 | 53,212 | +0.06(+0.20%) |
Feb 28, 2017 | 28.75 | 28.83 | 28.64 | 28.82 | 33,193 | -0.01(-0.03%) |
Feb 27, 2017 | 28.77 | 28.83 | 28.76 | 28.83 | 20,102 | +0.03(+0.10%) |
Feb 24, 2017 | 28.68 | 28.81 | 28.67 | 28.80 | 43,692 | +0.02(+0.07%) |
Feb 23, 2017 | 28.77 | 28.78 | 28.68 | 28.78 | 29,631 | +0.09(+0.30%) |
Feb 22, 2017 | 28.62 | 28.73 | 28.62 | 28.69 | 11,289 | +0.03(+0.10%) |
Feb 21, 2017 | 28.64 | 28.67 | 28.60 | 28.66 | 38,158 | +0.07(+0.24%) |
Feb 17, 2017 | 28.60 | 28.60 | 28.60 | 0 | -0.05(-0.17%) | |
Feb 16, 2017 | 28.66 | 28.66 | 28.59 | 28.64 | 27,527 | -0.01(-0.03%) |
Feb 15, 2017 | 28.63 | 28.67 | 28.59 | 28.65 | 26,033 | +0.03(+0.10%) |
Feb 14, 2017 | 28.53 | 28.64 | 28.53 | 28.63 | 21,033 | +0.08(+0.27%) |
Feb 13, 2017 | 28.96 | 28.96 | 28.51 | 28.55 | 50,052 | -0.01(-0.03%) |
Feb 10, 2017 | 28.61 | 28.65 | 28.54 | 28.56 | 36,453 | -0.05(-0.17%) |
Feb 09, 2017 | 28.72 | 28.72 | 28.57 | 28.61 | 57,736 | -0.06(-0.20%) |
Feb 08, 2017 | 28.59 | 28.75 | 28.59 | 28.66 | 55,020 | -0.02(-0.07%) |
Feb 07, 2017 | 28.65 | 28.68 | 28.60 | 28.68 | 28,509 | +0.03(+0.10%) |
Feb 06, 2017 | 28.65 | 28.68 | 28.59 | 28.65 | 16,255 | -0.04(-0.13%) |
Feb 03, 2017 | 28.69 | 28.69 | 28.60 | 28.69 | 25,370 | +0.09(+0.30%) |
Feb 02, 2017 | 28.49 | 28.66 | 28.49 | 28.61 | 41,079 | +0.02(+0.07%) |
Feb 01, 2017 | 28.67 | 28.71 | 28.50 | 28.59 | 62,055 | -0.02(-0.07%) |
Jan 31, 2017 | 28.48 | 28.63 | 28.48 | 28.61 | 72,663 | +0.12(+0.43%) |
Jan 30, 2017 | 28.51 | 28.64 | 28.47 | 28.48 | 96,457 | -0.10(-0.36%) |
Jan 27, 2017 | 28.61 | 28.61 | 28.52 | 28.59 | 56,660 | +0.02(+0.07%) |
Jan 26, 2017 | 28.56 | 28.62 | 28.49 | 28.57 | 113,128 | -0.02(-0.07%) |
Jan 25, 2017 | 28.56 | 28.63 | 28.49 | 28.59 | 24,295 | +0.07(+0.24%) |
Jan 24, 2017 | 28.44 | 28.56 | 28.39 | 28.52 | 28,259 | +0.14(+0.48%) |
Jan 23, 2017 | 28.40 | 28.49 | 28.34 | 28.38 | 14,485 | -0.10(-0.35%) |
Jan 20, 2017 | 28.49 | 28.49 | 28.44 | 28.48 | 9,130 | +0.00(+0.00%) |
Jan 19, 2017 | 28.35 | 28.49 | 28.35 | 28.48 | 39,161 | +0.02(+0.06%) |
Jan 18, 2017 | 28.51 | 28.51 | 28.35 | 28.46 | 48,737 | -0.04(-0.13%) |
Jan 17, 2017 | 28.30 | 28.50 | 28.30 | 28.50 | 30,223 | +0.11(+0.37%) |
Jan 13, 2017 | 28.39 | 28.39 | 28.39 | 0 | +0.02(+0.07%) | |
Jan 12, 2017 | 28.44 | 28.44 | 28.35 | 28.37 | 28,711 | -0.13(-0.44%) |
Jan 11, 2017 | 28.43 | 28.50 | 28.40 | 28.50 | 32,773 | +0.08(+0.27%) |
Jan 10, 2017 | 28.46 | 28.46 | 28.31 | 28.42 | 35,036 | +0.06(+0.20%) |
Jan 09, 2017 | 28.34 | 28.38 | 28.26 | 28.36 | 107,072 | +0.06(+0.20%) |
Jan 06, 2017 | 28.29 | 28.36 | 28.25 | 28.31 | 20,791 | +0.07(+0.25%) |
Jan 05, 2017 | 28.37 | 28.37 | 28.21 | 28.24 | 44,884 | -0.11(-0.38%) |
Jan 04, 2017 | 28.37 | 28.42 | 28.26 | 28.34 | 46,943 | -0.02(-0.07%) |