Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.66 | 35.09 | 33.40 | 34.78 | 97,847 | +1.07(+3.19%) |
Mar 30, 2017 | 35.27 | 35.76 | 33.66 | 33.71 | 145,726 | -0.88(-2.53%) |
Mar 29, 2017 | 32.15 | 34.86 | 32.12 | 34.58 | 175,258 | +2.66(+8.32%) |
Mar 28, 2017 | 30.44 | 32.13 | 30.01 | 31.93 | 120,212 | +1.84(+6.12%) |
Mar 27, 2017 | 29.38 | 30.28 | 28.31 | 30.09 | 107,496 | +0.50(+1.68%) |
Mar 24, 2017 | 29.82 | 30.22 | 29.08 | 29.59 | 87,087 | +0.25(+0.85%) |
Mar 23, 2017 | 29.14 | 30.07 | 28.48 | 29.34 | 117,300 | +0.23(+0.79%) |
Mar 22, 2017 | 29.42 | 30.15 | 28.50 | 29.11 | 180,342 | -0.86(-2.85%) |
Mar 21, 2017 | 32.15 | 32.15 | 29.64 | 29.97 | 79,162 | -1.62(-5.14%) |
Mar 20, 2017 | 30.70 | 31.71 | 30.19 | 31.59 | 87,719 | +0.20(+0.64%) |
Mar 17, 2017 | 32.27 | 32.68 | 31.23 | 31.39 | 46,502 | -0.51(-1.59%) |
Mar 16, 2017 | 33.08 | 33.12 | 31.65 | 31.90 | 73,632 | -0.99(-3.02%) |
Mar 15, 2017 | 31.20 | 33.15 | 30.75 | 32.89 | 166,669 | +2.69(+8.89%) |
Mar 14, 2017 | 30.86 | 30.86 | 28.63 | 30.21 | 192,530 | -1.56(-4.92%) |
Mar 13, 2017 | 31.22 | 32.36 | 30.98 | 31.77 | 99,537 | +0.79(+2.54%) |
Mar 10, 2017 | 31.99 | 32.29 | 30.32 | 30.98 | 131,420 | -0.40(-1.27%) |
Mar 09, 2017 | 30.74 | 31.64 | 29.03 | 31.38 | 234,410 | +0.51(+1.64%) |
Mar 08, 2017 | 34.47 | 34.88 | 30.72 | 30.87 | 240,290 | -3.94(-11.31%) |
Mar 07, 2017 | 36.05 | 36.25 | 34.67 | 34.81 | 69,582 | -1.14(-3.18%) |
Mar 06, 2017 | 35.60 | 36.04 | 34.56 | 35.95 | 52,859 | +0.94(+2.70%) |
Mar 03, 2017 | 35.39 | 36.07 | 34.61 | 35.01 | 62,543 | -0.23(-0.65%) |
Mar 02, 2017 | 36.06 | 36.32 | 35.12 | 35.24 | 73,166 | -1.70(-4.60%) |
Mar 01, 2017 | 36.03 | 37.24 | 35.31 | 36.94 | 121,803 | +2.35(+6.79%) |
Feb 28, 2017 | 34.36 | 35.21 | 34.19 | 34.59 | 81,336 | -0.68(-1.92%) |
Feb 27, 2017 | 35.85 | 35.85 | 34.57 | 35.27 | 125,685 | +0.40(+1.14%) |
Feb 24, 2017 | 36.98 | 37.02 | 34.45 | 34.87 | 417,716 | -2.59(-6.90%) |
Feb 23, 2017 | 39.34 | 39.64 | 36.07 | 37.46 | 156,678 | -0.46(-1.21%) |
Feb 22, 2017 | 40.65 | 40.65 | 37.87 | 37.91 | 175,376 | -3.38(-8.19%) |
Feb 21, 2017 | 41.62 | 42.00 | 40.88 | 41.30 | 208,176 | +0.68(+1.66%) |
Feb 17, 2017 | 40.62 | 40.62 | 40.62 | 0 | -0.30(-0.73%) | |
Feb 16, 2017 | 43.71 | 43.71 | 40.78 | 40.92 | 173,134 | -2.23(-5.16%) |
Feb 15, 2017 | 43.79 | 44.46 | 42.75 | 43.15 | 60,358 | -1.09(-2.47%) |
Feb 14, 2017 | 43.31 | 44.30 | 42.08 | 44.24 | 95,063 | +1.23(+2.87%) |
Feb 13, 2017 | 43.25 | 43.76 | 42.53 | 43.01 | 58,649 | -0.80(-1.82%) |
Feb 10, 2017 | 43.31 | 44.86 | 43.31 | 43.80 | 208,432 | +1.24(+2.92%) |
Feb 09, 2017 | 40.93 | 42.87 | 40.93 | 42.56 | 160,068 | +2.30(+5.71%) |
Feb 08, 2017 | 39.79 | 40.80 | 37.73 | 40.26 | 275,127 | -0.39(-0.95%) |
Feb 07, 2017 | 44.24 | 44.24 | 39.55 | 40.65 | 384,163 | -3.31(-7.53%) |
Feb 06, 2017 | 45.61 | 46.84 | 43.60 | 43.96 | 69,696 | -1.28(-2.84%) |
Feb 03, 2017 | 44.00 | 46.02 | 43.26 | 45.24 | 124,982 | +1.71(+3.93%) |
Feb 02, 2017 | 41.94 | 43.98 | 40.91 | 43.53 | 127,003 | +1.51(+3.60%) |
Feb 01, 2017 | 43.19 | 44.10 | 40.64 | 42.02 | 125,685 | -0.03(-0.07%) |
Jan 31, 2017 | 42.31 | 42.33 | 40.71 | 42.05 | 107,069 | +0.07(+0.17%) |
Jan 30, 2017 | 45.62 | 45.62 | 40.58 | 41.98 | 327,757 | -4.79(-10.25%) |
Jan 27, 2017 | 47.85 | 47.99 | 46.06 | 46.78 | 65,367 | -2.02(-4.14%) |
Jan 26, 2017 | 48.62 | 49.61 | 48.46 | 48.79 | 65,802 | +0.87(+1.81%) |
Jan 25, 2017 | 47.10 | 48.73 | 47.10 | 47.93 | 81,975 | +1.08(+2.31%) |
Jan 24, 2017 | 44.76 | 47.62 | 44.76 | 46.84 | 154,211 | +2.63(+5.94%) |
Jan 23, 2017 | 44.50 | 45.09 | 43.57 | 44.22 | 91,325 | -1.00(-2.22%) |
Jan 20, 2017 | 45.86 | 46.72 | 45.00 | 45.22 | 63,221 | +0.29(+0.64%) |
Jan 19, 2017 | 45.36 | 45.84 | 44.34 | 44.94 | 48,286 | -0.24(-0.53%) |
Jan 18, 2017 | 44.97 | 46.00 | 44.46 | 45.17 | 40,809 | -0.68(-1.48%) |
Jan 17, 2017 | 45.75 | 46.59 | 45.15 | 45.85 | 47,193 | +0.80(+1.77%) |
Jan 13, 2017 | 45.05 | 45.05 | 45.05 | 0 | -0.15(-0.33%) | |
Jan 12, 2017 | 46.77 | 46.99 | 44.66 | 45.20 | 80,035 | -0.23(-0.50%) |
Jan 11, 2017 | 44.64 | 45.50 | 43.58 | 45.43 | 89,850 | +1.39(+3.16%) |
Jan 10, 2017 | 44.51 | 45.21 | 43.76 | 44.04 | 45,531 | +0.01(+0.02%) |
Jan 09, 2017 | 46.42 | 46.50 | 43.91 | 44.03 | 107,502 | -3.29(-6.96%) |
Jan 06, 2017 | 47.86 | 48.24 | 46.35 | 47.32 | 56,429 | -0.21(-0.44%) |
Jan 05, 2017 | 47.19 | 48.16 | 45.75 | 47.53 | 97,531 | +0.79(+1.68%) |
Jan 04, 2017 | 44.98 | 46.84 | 44.51 | 46.75 | 71,624 | +1.81(+4.03%) |