Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.51 | 27.82 | 27.37 | 27.65 | 399,725 | +0.17(+0.61%) |
Mar 30, 2017 | 27.56 | 27.72 | 27.47 | 27.48 | 386,476 | -0.03(-0.12%) |
Mar 29, 2017 | 27.46 | 27.60 | 27.31 | 27.51 | 265,984 | -0.03(-0.09%) |
Mar 28, 2017 | 27.20 | 27.76 | 27.19 | 27.54 | 479,258 | +0.28(+1.02%) |
Mar 27, 2017 | 27.04 | 27.32 | 26.81 | 27.26 | 445,819 | +0.16(+0.59%) |
Mar 24, 2017 | 27.04 | 27.17 | 26.91 | 27.10 | 453,838 | +0.08(+0.28%) |
Mar 23, 2017 | 26.62 | 27.11 | 26.54 | 27.03 | 570,992 | +0.46(+1.74%) |
Mar 22, 2017 | 26.22 | 26.64 | 26.10 | 26.56 | 1,035,223 | +0.29(+1.09%) |
Mar 21, 2017 | 26.56 | 26.69 | 26.20 | 26.28 | 543,954 | -0.11(-0.41%) |
Mar 20, 2017 | 26.55 | 26.60 | 26.33 | 26.39 | 232,437 | -0.26(-0.98%) |
Mar 17, 2017 | 26.52 | 26.76 | 26.47 | 26.65 | 455,138 | +0.17(+0.63%) |
Mar 16, 2017 | 26.67 | 26.79 | 26.30 | 26.48 | 338,252 | -0.18(-0.69%) |
Mar 15, 2017 | 26.35 | 26.71 | 26.27 | 26.67 | 428,969 | +0.40(+1.54%) |
Mar 14, 2017 | 26.49 | 26.53 | 26.05 | 26.26 | 374,313 | -0.28(-1.04%) |
Mar 13, 2017 | 26.42 | 26.63 | 26.40 | 26.54 | 442,391 | +0.03(+0.13%) |
Mar 10, 2017 | 25.96 | 26.60 | 25.79 | 26.51 | 1,048,166 | +0.76(+2.97%) |
Mar 09, 2017 | 26.01 | 26.01 | 25.56 | 25.74 | 1,159,897 | -0.22(-0.84%) |
Mar 08, 2017 | 26.60 | 26.60 | 25.92 | 25.96 | 422,436 | -0.54(-2.03%) |
Mar 07, 2017 | 26.72 | 26.80 | 26.49 | 26.50 | 281,123 | -0.24(-0.88%) |
Mar 06, 2017 | 27.01 | 27.20 | 26.69 | 26.73 | 389,460 | -0.34(-1.24%) |
Mar 03, 2017 | 27.08 | 27.30 | 26.96 | 27.07 | 431,772 | +0.04(+0.16%) |
Mar 02, 2017 | 27.93 | 27.93 | 27.01 | 27.03 | 733,327 | -0.90(-3.22%) |
Mar 01, 2017 | 28.61 | 28.77 | 27.93 | 27.93 | 717,888 | -0.39(-1.37%) |
Feb 28, 2017 | 28.80 | 29.00 | 28.30 | 28.31 | 1,004,961 | -0.66(-2.26%) |
Feb 27, 2017 | 28.63 | 29.08 | 28.54 | 28.97 | 1,395,149 | +0.39(+1.38%) |
Feb 24, 2017 | 28.07 | 28.63 | 27.92 | 28.57 | 853,299 | +0.29(+1.04%) |
Feb 23, 2017 | 28.73 | 28.83 | 28.13 | 28.28 | 887,955 | -0.34(-1.17%) |
Feb 22, 2017 | 29.19 | 29.47 | 28.57 | 28.62 | 1,652,831 | -0.54(-1.84%) |
Feb 21, 2017 | 27.35 | 29.59 | 27.31 | 29.15 | 2,364,026 | +3.13(+12.01%) |
Feb 17, 2017 | 26.03 | 26.03 | 26.03 | 0 | -0.10(-0.39%) | |
Feb 16, 2017 | 26.00 | 26.30 | 26.00 | 26.13 | 700,747 | +0.07(+0.26%) |
Feb 15, 2017 | 26.06 | 26.34 | 25.91 | 26.06 | 840,225 | -0.05(-0.19%) |
Feb 14, 2017 | 26.34 | 26.42 | 25.73 | 26.11 | 1,107,279 | -0.24(-0.92%) |
Feb 13, 2017 | 26.75 | 26.99 | 26.34 | 26.35 | 448,482 | -0.41(-1.54%) |
Feb 10, 2017 | 26.34 | 26.88 | 26.22 | 26.77 | 494,609 | +0.45(+1.69%) |
Feb 09, 2017 | 25.80 | 26.56 | 25.80 | 26.32 | 1,091,675 | +0.46(+1.79%) |
Feb 08, 2017 | 26.11 | 26.23 | 25.83 | 25.86 | 864,147 | -0.34(-1.31%) |
Feb 07, 2017 | 26.75 | 26.75 | 26.17 | 26.20 | 779,486 | -0.69(-2.55%) |
Feb 06, 2017 | 27.23 | 27.40 | 26.84 | 26.89 | 572,891 | -0.49(-1.80%) |
Feb 03, 2017 | 26.86 | 27.38 | 26.80 | 27.38 | 704,274 | +0.62(+2.31%) |
Feb 02, 2017 | 26.99 | 26.99 | 26.58 | 26.76 | 530,900 | -0.28(-1.02%) |
Feb 01, 2017 | 27.04 | 27.17 | 26.72 | 27.04 | 480,879 | -0.08(-0.28%) |
Jan 31, 2017 | 26.88 | 27.28 | 26.86 | 27.11 | 778,578 | +0.26(+0.96%) |
Jan 30, 2017 | 27.21 | 27.41 | 26.69 | 26.86 | 329,237 | -0.39(-1.44%) |
Jan 27, 2017 | 27.35 | 27.44 | 27.23 | 27.25 | 580,381 | -0.05(-0.18%) |
Jan 26, 2017 | 27.22 | 27.48 | 27.07 | 27.30 | 593,602 | +0.06(+0.21%) |
Jan 25, 2017 | 26.94 | 27.24 | 26.84 | 27.24 | 584,653 | +0.40(+1.49%) |
Jan 24, 2017 | 26.60 | 27.04 | 26.49 | 26.84 | 485,417 | +0.35(+1.33%) |
Jan 23, 2017 | 26.51 | 26.53 | 26.14 | 26.49 | 614,852 | +0.03(+0.13%) |
Jan 20, 2017 | 26.17 | 26.56 | 25.51 | 26.45 | 976,768 | +0.08(+0.32%) |
Jan 19, 2017 | 26.88 | 26.96 | 26.25 | 26.37 | 791,628 | -0.59(-2.20%) |
Jan 18, 2017 | 26.91 | 27.33 | 26.84 | 26.96 | 556,057 | -0.02(-0.06%) |
Jan 17, 2017 | 27.47 | 27.52 | 26.90 | 26.98 | 675,571 | -0.57(-2.06%) |
Jan 13, 2017 | 27.55 | 27.55 | 27.55 | 0 | -0.84(-2.94%) | |
Jan 12, 2017 | 28.19 | 28.41 | 27.97 | 28.39 | 474,335 | +0.17(+0.59%) |
Jan 11, 2017 | 28.57 | 28.63 | 27.90 | 28.22 | 408,318 | -0.26(-0.91%) |
Jan 10, 2017 | 27.88 | 28.51 | 27.62 | 28.48 | 835,197 | +0.56(+2.01%) |
Jan 09, 2017 | 28.44 | 28.47 | 27.80 | 27.92 | 572,947 | -0.64(-2.25%) |
Jan 06, 2017 | 28.64 | 28.94 | 28.44 | 28.56 | 539,753 | -0.24(-0.84%) |
Jan 05, 2017 | 28.84 | 28.94 | 28.67 | 28.80 | 467,587 | +0.00(+0.00%) |
Jan 04, 2017 | 28.54 | 28.87 | 28.39 | 28.80 | 810,344 | +0.35(+1.23%) |