Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 37.61 | 38.18 | 37.41 | 37.96 | 92,450 | +0.30(+0.80%) |
Mar 30, 2017 | 36.63 | 37.83 | 36.58 | 37.66 | 87,676 | +1.02(+2.78%) |
Mar 29, 2017 | 36.50 | 36.79 | 36.26 | 36.64 | 52,846 | +0.09(+0.25%) |
Mar 28, 2017 | 36.17 | 36.77 | 36.03 | 36.55 | 57,485 | +0.31(+0.86%) |
Mar 27, 2017 | 35.87 | 36.31 | 35.75 | 36.24 | 72,486 | +0.08(+0.22%) |
Mar 24, 2017 | 36.58 | 36.78 | 36.12 | 36.16 | 56,646 | -0.37(-1.01%) |
Mar 23, 2017 | 36.22 | 36.80 | 36.22 | 36.53 | 36,575 | +0.26(+0.72%) |
Mar 22, 2017 | 36.39 | 36.73 | 35.90 | 36.27 | 67,308 | -0.15(-0.41%) |
Mar 21, 2017 | 37.00 | 37.24 | 36.24 | 36.42 | 111,876 | -0.48(-1.30%) |
Mar 20, 2017 | 36.85 | 37.33 | 36.30 | 36.90 | 281,756 | +0.09(+0.24%) |
Mar 17, 2017 | 39.69 | 39.85 | 36.71 | 36.81 | 583,640 | -3.01(-7.56%) |
Mar 16, 2017 | 38.85 | 39.87 | 38.85 | 39.82 | 77,940 | +1.07(+2.76%) |
Mar 15, 2017 | 38.55 | 38.90 | 38.47 | 38.75 | 64,910 | +0.52(+1.36%) |
Mar 14, 2017 | 38.64 | 38.64 | 37.79 | 38.23 | 55,944 | -0.19(-0.49%) |
Mar 13, 2017 | 38.02 | 39.47 | 38.02 | 38.42 | 116,351 | +0.64(+1.69%) |
Mar 10, 2017 | 38.40 | 38.53 | 37.64 | 37.78 | 59,100 | -0.43(-1.13%) |
Mar 09, 2017 | 38.35 | 38.59 | 38.00 | 38.21 | 55,513 | +0.08(+0.21%) |
Mar 08, 2017 | 38.16 | 38.77 | 38.03 | 38.13 | 96,916 | +0.22(+0.58%) |
Mar 07, 2017 | 38.16 | 38.32 | 37.76 | 37.91 | 38,137 | -0.10(-0.26%) |
Mar 06, 2017 | 37.97 | 38.31 | 37.83 | 38.01 | 74,623 | -0.24(-0.63%) |
Mar 03, 2017 | 38.49 | 38.67 | 37.97 | 38.25 | 64,306 | -0.24(-0.62%) |
Mar 02, 2017 | 39.05 | 39.08 | 38.34 | 38.49 | 81,504 | -0.68(-1.74%) |
Mar 01, 2017 | 38.49 | 39.21 | 38.33 | 39.17 | 120,840 | +1.42(+3.76%) |
Feb 28, 2017 | 38.53 | 38.53 | 37.35 | 37.75 | 102,630 | -0.85(-2.20%) |
Feb 27, 2017 | 37.49 | 38.91 | 37.28 | 38.60 | 112,478 | +1.21(+3.24%) |
Feb 24, 2017 | 37.10 | 38.04 | 37.01 | 37.39 | 149,717 | +0.11(+0.30%) |
Feb 23, 2017 | 36.68 | 37.33 | 36.05 | 37.28 | 117,498 | +0.76(+2.08%) |
Feb 22, 2017 | 36.63 | 36.63 | 36.17 | 36.52 | 51,101 | -0.09(-0.25%) |
Feb 21, 2017 | 37.00 | 37.00 | 36.50 | 36.61 | 42,032 | -0.30(-0.81%) |
Feb 17, 2017 | 36.91 | 36.91 | 36.91 | 0 | -0.05(-0.14%) | |
Feb 16, 2017 | 36.77 | 37.01 | 36.53 | 36.96 | 54,140 | +0.04(+0.11%) |
Feb 15, 2017 | 37.15 | 37.32 | 36.60 | 36.92 | 59,488 | -0.17(-0.46%) |
Feb 14, 2017 | 37.90 | 37.90 | 36.55 | 37.09 | 154,483 | -0.61(-1.62%) |
Feb 13, 2017 | 37.31 | 38.33 | 37.31 | 37.70 | 119,009 | +0.30(+0.80%) |
Feb 10, 2017 | 36.75 | 37.47 | 36.08 | 37.40 | 147,640 | +0.75(+2.05%) |
Feb 09, 2017 | 36.76 | 37.33 | 36.07 | 36.65 | 132,605 | -0.64(-1.72%) |
Feb 08, 2017 | 36.81 | 37.46 | 36.44 | 37.29 | 91,769 | +0.27(+0.73%) |
Feb 07, 2017 | 37.07 | 37.44 | 36.89 | 37.02 | 42,988 | +0.06(+0.16%) |
Feb 06, 2017 | 36.83 | 37.25 | 36.61 | 36.96 | 61,372 | -0.14(-0.38%) |
Feb 03, 2017 | 36.95 | 37.11 | 36.41 | 37.10 | 60,990 | +0.57(+1.56%) |
Feb 02, 2017 | 37.16 | 37.16 | 36.49 | 36.53 | 55,643 | -0.64(-1.72%) |
Feb 01, 2017 | 37.22 | 37.39 | 36.83 | 37.17 | 63,615 | +0.29(+0.79%) |
Jan 31, 2017 | 36.94 | 37.15 | 36.59 | 36.88 | 68,084 | -0.14(-0.38%) |
Jan 30, 2017 | 37.22 | 37.22 | 36.68 | 37.02 | 49,297 | -0.43(-1.15%) |
Jan 27, 2017 | 36.90 | 37.64 | 36.88 | 37.45 | 105,083 | +0.65(+1.77%) |
Jan 26, 2017 | 36.95 | 37.42 | 36.75 | 36.80 | 108,647 | -0.28(-0.76%) |
Jan 25, 2017 | 37.28 | 37.55 | 36.72 | 37.08 | 143,528 | +0.58(+1.59%) |
Jan 24, 2017 | 36.35 | 36.66 | 36.19 | 36.50 | 118,385 | +0.35(+0.97%) |
Jan 23, 2017 | 36.51 | 36.56 | 36.11 | 36.15 | 125,540 | -0.42(-1.15%) |
Jan 20, 2017 | 36.56 | 37.11 | 36.02 | 36.57 | 76,827 | +0.00(+0.00%) |
Jan 19, 2017 | 36.99 | 37.09 | 36.33 | 36.57 | 120,434 | -0.32(-0.87%) |
Jan 18, 2017 | 37.00 | 37.13 | 36.44 | 36.89 | 152,230 | +0.06(+0.16%) |
Jan 17, 2017 | 38.01 | 38.01 | 36.75 | 36.83 | 119,571 | -1.50(-3.91%) |
Jan 13, 2017 | 38.33 | 38.33 | 38.33 | 0 | +0.35(+0.92%) | |
Jan 12, 2017 | 38.67 | 38.67 | 37.95 | 37.98 | 74,969 | -0.83(-2.14%) |
Jan 11, 2017 | 38.48 | 38.86 | 38.01 | 38.81 | 66,306 | +0.35(+0.91%) |
Jan 10, 2017 | 38.27 | 39.02 | 38.25 | 38.46 | 92,813 | +0.13(+0.34%) |
Jan 09, 2017 | 38.58 | 38.84 | 38.00 | 38.33 | 117,103 | -0.38(-0.98%) |
Jan 06, 2017 | 38.53 | 39.18 | 38.39 | 38.71 | 101,832 | -0.06(-0.15%) |
Jan 05, 2017 | 40.80 | 40.80 | 38.64 | 38.77 | 127,119 | -2.09(-5.12%) |
Jan 04, 2017 | 40.47 | 41.09 | 40.19 | 40.86 | 80,552 | +0.45(+1.11%) |