Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.23 | 28.51 | 26.86 | 28.12 | 309,309 | +0.89(+3.27%) |
Mar 30, 2017 | 27.46 | 27.70 | 26.94 | 27.23 | 463,361 | -0.29(-1.05%) |
Mar 29, 2017 | 28.17 | 28.51 | 27.44 | 27.51 | 408,554 | -0.65(-2.32%) |
Mar 28, 2017 | 28.77 | 29.06 | 28.04 | 28.17 | 332,619 | -0.55(-1.91%) |
Mar 27, 2017 | 29.69 | 29.95 | 27.41 | 28.72 | 828,444 | -1.39(-4.61%) |
Mar 24, 2017 | 29.61 | 31.05 | 29.48 | 30.11 | 334,221 | +0.45(+1.50%) |
Mar 23, 2017 | 29.74 | 29.95 | 29.11 | 29.66 | 192,493 | -0.08(-0.26%) |
Mar 22, 2017 | 29.84 | 30.42 | 29.15 | 29.74 | 630,850 | +0.76(+2.62%) |
Mar 21, 2017 | 32.72 | 32.96 | 28.80 | 28.98 | 1,664,251 | -3.38(-10.44%) |
Mar 20, 2017 | 34.56 | 36.10 | 31.55 | 32.36 | 914,852 | -1.86(-5.43%) |
Mar 17, 2017 | 34.22 | 35.08 | 33.41 | 34.22 | 408,840 | +0.00(+0.00%) |
Mar 16, 2017 | 33.85 | 34.56 | 33.54 | 34.22 | 339,190 | +0.58(+1.71%) |
Mar 15, 2017 | 32.99 | 34.37 | 32.40 | 33.64 | 385,458 | +0.55(+1.66%) |
Mar 14, 2017 | 32.88 | 33.29 | 31.21 | 33.09 | 516,302 | -0.08(-0.24%) |
Mar 13, 2017 | 30.08 | 33.48 | 29.19 | 33.17 | 1,471,874 | +2.96(+9.79%) |
Mar 10, 2017 | 26.68 | 31.00 | 26.60 | 30.21 | 1,125,902 | +3.74(+14.14%) |
Mar 09, 2017 | 26.02 | 26.52 | 25.89 | 26.47 | 86,440 | +0.39(+1.51%) |
Mar 08, 2017 | 25.18 | 26.18 | 25.18 | 26.07 | 137,114 | +0.86(+3.43%) |
Mar 07, 2017 | 26.05 | 26.05 | 25.18 | 25.21 | 146,407 | -0.79(-3.02%) |
Mar 06, 2017 | 26.18 | 26.21 | 25.42 | 26.00 | 189,955 | -0.31(-1.19%) |
Mar 03, 2017 | 26.15 | 26.45 | 26.08 | 26.31 | 66,980 | +0.13(+0.50%) |
Mar 02, 2017 | 26.18 | 26.49 | 26.00 | 26.18 | 102,565 | -0.26(-0.99%) |
Mar 01, 2017 | 26.21 | 26.57 | 25.93 | 26.44 | 159,064 | +0.24(+0.90%) |
Feb 28, 2017 | 25.58 | 26.23 | 25.29 | 26.21 | 142,224 | +0.68(+2.67%) |
Feb 27, 2017 | 25.11 | 25.68 | 25.00 | 25.53 | 70,365 | +0.26(+1.04%) |
Feb 24, 2017 | 25.45 | 25.45 | 24.53 | 25.26 | 157,444 | -0.18(-0.72%) |
Feb 23, 2017 | 25.39 | 26.13 | 25.37 | 25.45 | 107,759 | +0.08(+0.31%) |
Feb 22, 2017 | 25.79 | 25.84 | 25.16 | 25.37 | 149,699 | -0.31(-1.22%) |
Feb 21, 2017 | 26.26 | 26.26 | 25.66 | 25.68 | 139,110 | -0.58(-2.19%) |
Feb 17, 2017 | 26.26 | 26.26 | 26.26 | 0 | +0.08(+0.30%) | |
Feb 16, 2017 | 26.13 | 26.26 | 25.81 | 26.18 | 115,282 | +0.00(+0.00%) |
Feb 15, 2017 | 26.02 | 26.39 | 25.93 | 26.18 | 114,188 | +0.16(+0.60%) |
Feb 14, 2017 | 26.26 | 26.44 | 25.45 | 26.02 | 206,476 | -0.16(-0.60%) |
Feb 13, 2017 | 26.05 | 27.36 | 26.05 | 26.18 | 359,816 | +0.13(+0.50%) |
Feb 10, 2017 | 24.90 | 26.39 | 24.87 | 26.05 | 286,210 | +1.31(+5.29%) |
Feb 09, 2017 | 24.98 | 25.19 | 24.48 | 24.74 | 279,358 | -0.24(-0.94%) |
Feb 08, 2017 | 26.49 | 26.83 | 24.66 | 24.98 | 556,977 | -2.07(-7.65%) |
Feb 07, 2017 | 26.97 | 27.62 | 26.85 | 27.04 | 104,768 | +0.16(+0.58%) |
Feb 06, 2017 | 26.44 | 27.10 | 26.44 | 26.89 | 56,952 | +0.16(+0.59%) |
Feb 03, 2017 | 26.47 | 27.17 | 26.43 | 26.73 | 126,428 | +0.42(+1.59%) |
Feb 02, 2017 | 26.18 | 26.65 | 25.97 | 26.31 | 52,376 | +0.24(+0.90%) |
Feb 01, 2017 | 25.94 | 26.55 | 25.63 | 26.07 | 78,726 | +0.21(+0.81%) |
Jan 31, 2017 | 25.00 | 25.94 | 24.87 | 25.87 | 60,364 | +0.86(+3.46%) |
Jan 30, 2017 | 25.11 | 25.26 | 24.56 | 25.00 | 85,352 | -0.34(-1.34%) |
Jan 27, 2017 | 25.55 | 25.73 | 25.08 | 25.34 | 84,680 | -0.31(-1.22%) |
Jan 26, 2017 | 26.13 | 26.34 | 25.63 | 25.66 | 125,891 | -0.58(-2.20%) |
Jan 25, 2017 | 26.70 | 26.70 | 26.05 | 26.23 | 118,060 | -0.18(-0.69%) |
Jan 24, 2017 | 26.68 | 26.94 | 26.07 | 26.42 | 174,017 | -0.31(-1.18%) |
Jan 23, 2017 | 26.18 | 26.81 | 25.87 | 26.73 | 115,245 | +0.52(+2.00%) |
Jan 20, 2017 | 25.94 | 26.34 | 25.71 | 26.21 | 122,668 | +0.16(+0.60%) |
Jan 19, 2017 | 27.17 | 27.17 | 25.66 | 26.05 | 218,885 | -1.15(-4.23%) |
Jan 18, 2017 | 27.49 | 28.01 | 27.17 | 27.20 | 156,561 | -0.26(-0.95%) |
Jan 17, 2017 | 26.97 | 27.46 | 26.52 | 27.46 | 103,825 | +0.50(+1.84%) |
Jan 13, 2017 | 26.97 | 26.97 | 26.97 | 0 | +0.42(+1.58%) | |
Jan 12, 2017 | 26.39 | 26.81 | 25.79 | 26.55 | 135,079 | -0.13(-0.49%) |
Jan 11, 2017 | 25.66 | 26.91 | 25.58 | 26.68 | 187,279 | +1.02(+3.98%) |
Jan 10, 2017 | 26.18 | 26.42 | 25.45 | 25.66 | 94,259 | -0.42(-1.61%) |
Jan 09, 2017 | 24.53 | 26.28 | 24.53 | 26.07 | 228,453 | +1.49(+6.07%) |
Jan 06, 2017 | 24.77 | 24.82 | 24.40 | 24.58 | 109,332 | -0.08(-0.32%) |
Jan 05, 2017 | 25.13 | 25.58 | 24.37 | 24.66 | 341,381 | -0.52(-2.08%) |
Jan 04, 2017 | 25.39 | 25.50 | 24.95 | 25.18 | 287,281 | -0.21(-0.82%) |