Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.32 | 29.32 | 28.70 | 29.00 | 12,243 | -0.24(-0.82%) |
Mar 30, 2017 | 29.38 | 29.38 | 29.08 | 29.24 | 11,894 | -0.26(-0.88%) |
Mar 29, 2017 | 29.61 | 29.80 | 29.25 | 29.50 | 18,869 | -0.06(-0.20%) |
Mar 28, 2017 | 29.36 | 29.65 | 29.30 | 29.56 | 50,803 | +0.39(+1.34%) |
Mar 27, 2017 | 29.25 | 29.25 | 28.95 | 29.17 | 7,629 | +0.12(+0.41%) |
Mar 24, 2017 | 28.67 | 29.23 | 28.67 | 29.05 | 5,206 | +0.35(+1.22%) |
Mar 23, 2017 | 29.12 | 29.13 | 28.70 | 28.70 | 4,790 | -0.21(-0.74%) |
Mar 22, 2017 | 28.64 | 29.08 | 28.59 | 28.91 | 11,357 | -0.35(-1.18%) |
Mar 21, 2017 | 29.70 | 29.80 | 29.15 | 29.26 | 12,119 | -0.39(-1.32%) |
Mar 20, 2017 | 28.84 | 29.80 | 28.84 | 29.65 | 28,677 | +1.05(+3.67%) |
Mar 17, 2017 | 28.79 | 28.79 | 28.41 | 28.60 | 6,474 | +0.05(+0.18%) |
Mar 16, 2017 | 28.40 | 28.69 | 28.35 | 28.55 | 16,614 | +0.50(+1.78%) |
Mar 15, 2017 | 27.50 | 28.05 | 27.40 | 28.05 | 11,254 | +0.35(+1.26%) |
Mar 14, 2017 | 27.77 | 27.77 | 27.40 | 27.70 | 5,804 | -0.03(-0.11%) |
Mar 13, 2017 | 27.43 | 27.80 | 27.43 | 27.73 | 16,093 | +0.32(+1.15%) |
Mar 10, 2017 | 27.20 | 27.41 | 27.20 | 27.41 | 9,429 | +0.74(+2.76%) |
Mar 09, 2017 | 27.00 | 27.09 | 26.63 | 26.68 | 7,541 | -0.57(-2.10%) |
Mar 08, 2017 | 27.41 | 27.41 | 27.25 | 27.25 | 6,512 | -0.05(-0.18%) |
Mar 07, 2017 | 27.28 | 27.46 | 27.10 | 27.30 | 4,994 | +0.30(+1.11%) |
Mar 06, 2017 | 27.15 | 27.15 | 26.75 | 27.00 | 4,230 | +0.20(+0.75%) |
Mar 03, 2017 | 26.90 | 26.95 | 26.50 | 26.80 | 8,187 | +0.22(+0.83%) |
Mar 02, 2017 | 26.72 | 26.72 | 26.40 | 26.58 | 10,530 | -0.43(-1.59%) |
Mar 01, 2017 | 26.99 | 27.03 | 26.65 | 27.01 | 4,681 | +0.47(+1.77%) |
Feb 28, 2017 | 26.94 | 26.98 | 26.54 | 26.54 | 8,210 | -0.60(-2.21%) |
Feb 27, 2017 | 26.90 | 27.14 | 26.90 | 27.14 | 6,707 | +0.07(+0.26%) |
Feb 24, 2017 | 27.40 | 27.54 | 26.92 | 27.07 | 10,272 | -0.38(-1.39%) |
Feb 23, 2017 | 27.85 | 27.85 | 27.44 | 27.45 | 19,533 | -0.12(-0.44%) |
Feb 22, 2017 | 27.65 | 27.85 | 27.50 | 27.57 | 60,369 | +0.26(+0.95%) |
Feb 21, 2017 | 27.39 | 27.51 | 27.23 | 27.31 | 6,547 | -0.08(-0.29%) |
Feb 17, 2017 | 27.39 | 27.39 | 27.39 | 0 | +0.11(+0.40%) | |
Feb 16, 2017 | 27.50 | 27.53 | 26.74 | 27.28 | 26,795 | +0.47(+1.75%) |
Feb 15, 2017 | 26.24 | 26.81 | 26.24 | 26.81 | 11,292 | +0.61(+2.33%) |
Feb 14, 2017 | 26.25 | 26.25 | 26.00 | 26.20 | 6,691 | -0.03(-0.11%) |
Feb 13, 2017 | 26.40 | 26.50 | 26.23 | 26.23 | 15,182 | -0.17(-0.64%) |
Feb 10, 2017 | 26.19 | 26.40 | 25.97 | 26.40 | 1,645 | -0.25(-0.94%) |
Feb 09, 2017 | 26.65 | 26.65 | 26.16 | 26.65 | 4,986 | +0.28(+1.06%) |
Feb 08, 2017 | 26.29 | 26.37 | 26.00 | 26.37 | 18,191 | -0.11(-0.42%) |
Feb 07, 2017 | 26.70 | 26.70 | 26.21 | 26.48 | 2,689 | -0.22(-0.82%) |
Feb 06, 2017 | 26.60 | 26.80 | 26.37 | 26.70 | 10,800 | +0.01(+0.04%) |
Feb 03, 2017 | 26.55 | 26.70 | 26.54 | 26.69 | 12,915 | +0.08(+0.30%) |
Feb 02, 2017 | 26.50 | 26.95 | 26.50 | 26.61 | 24,788 | +0.13(+0.49%) |
Feb 01, 2017 | 26.60 | 27.13 | 26.35 | 26.48 | 15,889 | +0.35(+1.35%) |
Jan 31, 2017 | 26.19 | 26.22 | 26.11 | 26.13 | 1,506 | -0.12(-0.46%) |
Jan 30, 2017 | 26.31 | 26.60 | 26.19 | 26.25 | 3,876 | -0.12(-0.47%) |
Jan 27, 2017 | 26.35 | 26.55 | 26.32 | 26.38 | 8,847 | -0.20(-0.77%) |
Jan 26, 2017 | 26.54 | 26.59 | 26.11 | 26.58 | 20,630 | +0.40(+1.55%) |
Jan 25, 2017 | 25.55 | 26.20 | 25.55 | 26.18 | 23,452 | +0.43(+1.65%) |
Jan 24, 2017 | 25.40 | 25.95 | 25.40 | 25.75 | 6,029 | +0.10(+0.39%) |
Jan 23, 2017 | 25.65 | 25.65 | 25.46 | 25.65 | 5,108 | +0.19(+0.75%) |
Jan 20, 2017 | 25.25 | 25.65 | 25.25 | 25.46 | 8,102 | -0.08(-0.31%) |
Jan 19, 2017 | 26.04 | 26.04 | 25.53 | 25.54 | 2,712 | -0.31(-1.20%) |
Jan 18, 2017 | 25.22 | 26.04 | 25.22 | 25.85 | 4,751 | +0.20(+0.78%) |
Jan 17, 2017 | 25.30 | 25.65 | 25.30 | 25.65 | 4,402 | -0.21(-0.81%) |
Jan 13, 2017 | 25.86 | 25.86 | 25.86 | 0 | +0.36(+1.41%) | |
Jan 12, 2017 | 25.85 | 25.85 | 25.50 | 25.50 | 48,080 | -0.51(-1.96%) |
Jan 11, 2017 | 26.15 | 26.15 | 25.95 | 26.01 | 24,212 | +0.05(+0.19%) |
Jan 10, 2017 | 25.55 | 26.20 | 25.35 | 25.96 | 20,796 | +0.60(+2.37%) |
Jan 09, 2017 | 25.36 | 25.36 | 25.36 | 25.36 | 1,125 | +0.19(+0.75%) |
Jan 06, 2017 | 25.35 | 25.35 | 25.11 | 25.17 | 1,555 | +0.03(+0.11%) |
Jan 05, 2017 | 24.50 | 25.15 | 24.50 | 25.14 | 20,510 | +0.62(+2.54%) |
Jan 04, 2017 | 24.20 | 24.60 | 24.20 | 24.52 | 42,408 | +0.02(+0.08%) |