Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.31 | 33.31 | 33.13 | 33.13 | 8,995 | -0.19(-0.57%) |
Mar 30, 2017 | 33.41 | 33.54 | 33.32 | 33.32 | 3,402 | -0.60(-1.76%) |
Mar 29, 2017 | 33.98 | 34.03 | 33.80 | 33.92 | 7,296 | +0.04(+0.11%) |
Mar 28, 2017 | 33.72 | 33.98 | 33.72 | 33.88 | 3,835 | -0.05(-0.16%) |
Mar 27, 2017 | 33.49 | 34.01 | 33.49 | 33.94 | 7,092 | +0.05(+0.13%) |
Mar 24, 2017 | 33.31 | 34.04 | 33.31 | 33.89 | 5,606 | +0.38(+1.13%) |
Mar 23, 2017 | 33.50 | 33.72 | 33.46 | 33.51 | 6,538 | -0.36(-1.07%) |
Mar 22, 2017 | 33.15 | 33.89 | 33.15 | 33.88 | 3,666 | +0.54(+1.63%) |
Mar 21, 2017 | 34.34 | 34.54 | 33.25 | 33.33 | 10,068 | -0.37(-1.10%) |
Mar 20, 2017 | 33.17 | 34.00 | 33.17 | 33.70 | 14,135 | +1.56(+4.84%) |
Mar 17, 2017 | 32.36 | 32.38 | 32.04 | 32.15 | 2,004 | +0.49(+1.54%) |
Mar 16, 2017 | 32.15 | 32.24 | 31.66 | 31.66 | 4,250 | -0.63(-1.96%) |
Mar 15, 2017 | 29.80 | 32.33 | 29.80 | 32.30 | 6,957 | +2.83(+9.61%) |
Mar 14, 2017 | 29.45 | 29.46 | 29.34 | 29.46 | 2,251 | +0.35(+1.21%) |
Mar 13, 2017 | 28.72 | 29.16 | 28.70 | 29.11 | 4,847 | +1.63(+5.92%) |
Mar 10, 2017 | 27.33 | 27.48 | 27.33 | 27.48 | 3,401 | +0.85(+3.18%) |
Mar 09, 2017 | 26.80 | 26.80 | 26.30 | 26.64 | 4,415 | -0.85(-3.09%) |
Mar 08, 2017 | 27.57 | 27.57 | 27.49 | 27.49 | 1,097 | -0.02(-0.07%) |
Mar 07, 2017 | 27.38 | 27.50 | 27.35 | 27.50 | 1,741 | +0.61(+2.29%) |
Mar 06, 2017 | 26.93 | 26.93 | 26.84 | 26.89 | 1,106 | -0.14(-0.53%) |
Mar 03, 2017 | 27.22 | 27.22 | 26.57 | 27.03 | 6,006 | -0.84(-3.00%) |
Mar 02, 2017 | 28.51 | 28.51 | 27.83 | 27.87 | 2,038 | -0.85(-2.97%) |
Mar 01, 2017 | 28.50 | 28.85 | 28.50 | 28.72 | 1,751 | -0.14(-0.50%) |
Feb 28, 2017 | 28.87 | 28.87 | 28.87 | 28.87 | 110 | +0.45(+1.59%) |
Feb 27, 2017 | 28.38 | 28.63 | 28.38 | 28.42 | 3,386 | -0.54(-1.88%) |
Feb 24, 2017 | 28.93 | 28.96 | 28.93 | 28.96 | 746 | -0.80(-2.69%) |
Feb 23, 2017 | 29.79 | 29.89 | 29.70 | 29.76 | 6,187 | +0.94(+3.26%) |
Feb 22, 2017 | 28.78 | 28.82 | 28.78 | 28.82 | 482 | -0.01(-0.03%) |
Feb 21, 2017 | 28.48 | 28.83 | 28.48 | 28.83 | 2,411 | +1.49(+5.45%) |
Feb 17, 2017 | 27.34 | 27.34 | 27.34 | 0 | -0.37(-1.34%) | |
Feb 16, 2017 | 28.21 | 28.21 | 27.71 | 27.71 | 12,409 | -0.96(-3.34%) |
Feb 15, 2017 | 28.02 | 28.67 | 28.02 | 28.67 | 4,033 | +0.96(+3.46%) |
Feb 14, 2017 | 27.69 | 27.72 | 27.66 | 27.71 | 2,830 | +0.18(+0.66%) |
Feb 13, 2017 | 27.49 | 27.61 | 27.21 | 27.53 | 6,133 | -0.03(-0.11%) |
Feb 10, 2017 | 27.41 | 27.61 | 27.41 | 27.56 | 3,116 | -0.09(-0.34%) |
Feb 09, 2017 | 27.78 | 27.81 | 27.65 | 27.65 | 1,490 | +0.04(+0.15%) |
Feb 08, 2017 | 27.44 | 27.68 | 27.44 | 27.61 | 1,940 | -0.19(-0.70%) |
Feb 07, 2017 | 28.11 | 28.11 | 27.75 | 27.81 | 4,238 | -0.98(-3.39%) |
Feb 06, 2017 | 28.49 | 28.81 | 28.49 | 28.78 | 2,386 | -0.07(-0.26%) |
Feb 03, 2017 | 28.62 | 29.17 | 28.62 | 28.86 | 8,056 | +0.58(+2.04%) |
Feb 02, 2017 | 28.30 | 28.41 | 28.12 | 28.28 | 5,431 | +0.74(+2.67%) |
Feb 01, 2017 | 27.47 | 27.54 | 25.99 | 27.54 | 4,810 | +0.15(+0.53%) |
Jan 31, 2017 | 27.13 | 27.63 | 27.13 | 27.40 | 10,589 | +1.27(+4.85%) |
Jan 30, 2017 | 26.13 | 26.46 | 26.13 | 2,621 | -0.33(-1.26%) | |
Jan 27, 2017 | 26.69 | 26.78 | 26.36 | 26.46 | 6,662 | -0.43(-1.60%) |
Jan 26, 2017 | 26.82 | 26.95 | 26.80 | 26.89 | 1,229 | -0.30(-1.11%) |
Jan 25, 2017 | 26.35 | 27.20 | 26.35 | 27.20 | 7,698 | +0.99(+3.79%) |
Jan 24, 2017 | 26.45 | 26.45 | 26.20 | 26.20 | 4,832 | +0.53(+2.08%) |
Jan 23, 2017 | 25.73 | 25.73 | 25.67 | 25.67 | 695 | +0.58(+2.31%) |
Jan 20, 2017 | 25.09 | 25.19 | 24.98 | 25.09 | 5,502 | -0.06(-0.25%) |
Jan 19, 2017 | 25.12 | 25.17 | 25.12 | 25.15 | 5,704 | -0.12(-0.46%) |
Jan 18, 2017 | 25.96 | 25.96 | 25.25 | 25.27 | 4,299 | -1.13(-4.26%) |
Jan 17, 2017 | 26.24 | 26.41 | 26.24 | 26.40 | 10,146 | +0.47(+1.83%) |
Jan 13, 2017 | 25.92 | 25.92 | 25.92 | 0 | +0.16(+0.63%) | |
Jan 12, 2017 | 25.49 | 25.76 | 25.44 | 25.76 | 5,070 | +1.02(+4.13%) |
Jan 11, 2017 | 24.20 | 24.89 | 24.20 | 24.74 | 3,454 | +1.57(+6.76%) |
Jan 10, 2017 | 23.20 | 23.27 | 23.05 | 23.17 | 1,847 | +0.44(+1.92%) |
Jan 09, 2017 | 22.80 | 22.80 | 22.70 | 22.74 | 8,769 | -0.30(-1.31%) |
Jan 06, 2017 | 22.95 | 23.04 | 22.95 | 23.04 | 575 | -0.64(-2.71%) |
Jan 05, 2017 | 23.25 | 23.77 | 23.25 | 23.68 | 4,989 | +0.74(+3.21%) |
Jan 04, 2017 | 22.91 | 22.95 | 22.91 | 22.94 | 2,989 | +0.47(+2.10%) |