Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.83 | 27.22 | 26.78 | 26.83 | 339,276 | -0.05(-0.17%) |
Mar 30, 2017 | 27.15 | 27.33 | 26.83 | 26.88 | 243,109 | -0.32(-1.18%) |
Mar 29, 2017 | 27.29 | 27.38 | 27.06 | 27.20 | 195,976 | -0.14(-0.50%) |
Mar 28, 2017 | 27.43 | 27.66 | 27.01 | 27.33 | 359,069 | -0.23(-0.83%) |
Mar 27, 2017 | 27.29 | 27.70 | 26.88 | 27.56 | 504,893 | +0.14(+0.50%) |
Mar 24, 2017 | 27.43 | 27.61 | 26.97 | 27.43 | 487,776 | +0.14(+0.50%) |
Mar 23, 2017 | 27.98 | 28.05 | 26.88 | 27.29 | 747,277 | +0.18(+0.68%) |
Mar 22, 2017 | 27.29 | 27.47 | 25.27 | 27.11 | 1,557,462 | +1.61(+6.29%) |
Mar 21, 2017 | 27.11 | 27.11 | 25.32 | 25.50 | 936,068 | -1.47(-5.44%) |
Mar 20, 2017 | 27.29 | 27.54 | 26.83 | 26.97 | 653,146 | -0.37(-1.34%) |
Mar 17, 2017 | 27.29 | 27.47 | 26.88 | 27.33 | 528,229 | +0.18(+0.68%) |
Mar 16, 2017 | 27.84 | 27.84 | 27.15 | 27.15 | 298,004 | -0.60(-2.15%) |
Mar 15, 2017 | 26.88 | 27.88 | 26.74 | 27.75 | 356,421 | +1.01(+3.77%) |
Mar 14, 2017 | 26.33 | 26.92 | 26.23 | 26.74 | 303,115 | +0.32(+1.22%) |
Mar 13, 2017 | 26.37 | 26.60 | 26.23 | 26.42 | 418,597 | -0.18(-0.69%) |
Mar 10, 2017 | 26.37 | 27.01 | 25.98 | 26.60 | 1,001,487 | -1.74(-6.15%) |
Mar 09, 2017 | 29.26 | 29.31 | 28.16 | 28.34 | 357,876 | -0.96(-3.29%) |
Mar 08, 2017 | 29.49 | 29.99 | 29.21 | 29.31 | 276,325 | -0.18(-0.62%) |
Mar 07, 2017 | 30.82 | 31.10 | 29.17 | 29.49 | 345,127 | -1.65(-5.30%) |
Mar 06, 2017 | 31.05 | 31.28 | 30.73 | 31.14 | 295,159 | -0.18(-0.59%) |
Mar 03, 2017 | 31.69 | 31.97 | 31.10 | 31.32 | 148,374 | -0.46(-1.44%) |
Mar 02, 2017 | 31.42 | 31.92 | 31.42 | 31.78 | 212,873 | +0.32(+1.02%) |
Mar 01, 2017 | 30.91 | 32.01 | 30.88 | 31.46 | 287,616 | +1.19(+3.94%) |
Feb 28, 2017 | 30.77 | 30.82 | 30.27 | 30.27 | 252,315 | -0.64(-2.08%) |
Feb 27, 2017 | 30.73 | 31.19 | 30.50 | 30.91 | 262,860 | +0.28(+0.90%) |
Feb 24, 2017 | 30.77 | 30.77 | 30.32 | 30.64 | 249,263 | -0.50(-1.62%) |
Feb 23, 2017 | 31.83 | 31.87 | 30.96 | 31.14 | 203,868 | -0.60(-1.88%) |
Feb 22, 2017 | 31.42 | 31.92 | 31.19 | 31.74 | 165,064 | +0.37(+1.17%) |
Feb 21, 2017 | 31.69 | 31.83 | 31.18 | 31.37 | 169,095 | -0.14(-0.44%) |
Feb 17, 2017 | 31.51 | 31.51 | 31.51 | 0 | -0.09(-0.29%) | |
Feb 16, 2017 | 31.28 | 31.65 | 31.10 | 31.60 | 325,330 | +0.14(+0.44%) |
Feb 15, 2017 | 31.23 | 31.51 | 31.00 | 31.46 | 253,966 | +0.00(+0.00%) |
Feb 14, 2017 | 30.96 | 31.51 | 30.64 | 31.46 | 284,355 | +0.55(+1.78%) |
Feb 13, 2017 | 30.96 | 31.28 | 30.62 | 30.91 | 270,547 | +0.14(+0.45%) |
Feb 10, 2017 | 30.18 | 30.87 | 29.97 | 30.77 | 363,245 | +0.83(+2.76%) |
Feb 09, 2017 | 29.44 | 30.18 | 29.44 | 29.95 | 198,081 | +0.60(+2.03%) |
Feb 08, 2017 | 28.85 | 29.40 | 28.71 | 29.35 | 314,595 | +0.37(+1.27%) |
Feb 07, 2017 | 29.12 | 29.31 | 28.53 | 28.99 | 215,926 | -0.14(-0.47%) |
Feb 06, 2017 | 29.72 | 29.72 | 28.94 | 29.12 | 172,753 | -0.64(-2.16%) |
Feb 03, 2017 | 29.44 | 29.86 | 29.21 | 29.77 | 247,744 | +0.64(+2.20%) |
Feb 02, 2017 | 29.58 | 29.67 | 28.80 | 29.12 | 196,238 | -0.28(-0.94%) |
Feb 01, 2017 | 29.12 | 29.44 | 28.85 | 29.40 | 273,113 | +0.60(+2.07%) |
Jan 31, 2017 | 28.53 | 28.92 | 28.30 | 28.80 | 197,241 | +0.28(+0.96%) |
Jan 30, 2017 | 28.85 | 28.85 | 28.34 | 28.53 | 218,447 | -0.50(-1.74%) |
Jan 27, 2017 | 29.72 | 29.72 | 28.89 | 29.03 | 161,436 | -0.55(-1.86%) |
Jan 26, 2017 | 29.81 | 29.95 | 29.44 | 29.58 | 209,240 | -0.23(-0.77%) |
Jan 25, 2017 | 28.89 | 29.86 | 28.89 | 29.81 | 237,678 | +1.05(+3.67%) |
Jan 24, 2017 | 28.16 | 28.94 | 28.16 | 28.76 | 273,926 | +0.55(+1.95%) |
Jan 23, 2017 | 28.76 | 28.89 | 27.70 | 28.21 | 447,396 | -0.73(-2.54%) |
Jan 20, 2017 | 28.94 | 29.17 | 28.66 | 28.94 | 258,030 | +0.09(+0.32%) |
Jan 19, 2017 | 29.67 | 29.86 | 28.80 | 28.85 | 207,723 | -0.69(-2.33%) |
Jan 18, 2017 | 29.95 | 29.95 | 29.31 | 29.54 | 207,097 | -0.32(-1.08%) |
Jan 17, 2017 | 30.36 | 30.41 | 29.58 | 29.86 | 353,944 | -0.37(-1.21%) |
Jan 13, 2017 | 30.22 | 30.22 | 30.22 | 0 | +0.64(+2.17%) | |
Jan 12, 2017 | 29.72 | 29.81 | 29.26 | 29.58 | 305,123 | -0.37(-1.23%) |
Jan 11, 2017 | 30.04 | 30.04 | 29.58 | 29.95 | 253,882 | -0.14(-0.46%) |
Jan 10, 2017 | 29.44 | 30.09 | 29.26 | 30.09 | 360,502 | +0.83(+2.82%) |
Jan 09, 2017 | 29.67 | 29.77 | 29.12 | 29.26 | 284,860 | -0.46(-1.54%) |
Jan 06, 2017 | 30.13 | 30.22 | 29.63 | 29.72 | 309,387 | -0.23(-0.76%) |
Jan 05, 2017 | 30.13 | 30.27 | 29.54 | 29.95 | 384,030 | -0.64(-2.09%) |
Jan 04, 2017 | 30.04 | 30.59 | 29.72 | 30.59 | 460,685 | +0.59(+1.98%) |