Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.52 | 27.20 | 26.47 | 27.05 | 121,257 | +0.68(+2.58%) |
Mar 30, 2017 | 27.20 | 27.20 | 26.23 | 26.37 | 32,739 | -0.34(-1.27%) |
Mar 29, 2017 | 26.23 | 26.76 | 26.23 | 26.71 | 38,227 | +0.29(+1.10%) |
Mar 28, 2017 | 26.42 | 26.86 | 26.13 | 26.42 | 34,449 | -0.24(-0.91%) |
Mar 27, 2017 | 25.79 | 26.81 | 25.74 | 26.66 | 31,872 | +0.49(+1.86%) |
Mar 24, 2017 | 26.23 | 26.42 | 26.08 | 26.18 | 21,599 | +0.00(+0.00%) |
Mar 23, 2017 | 25.74 | 26.42 | 25.74 | 26.18 | 44,294 | +0.58(+2.28%) |
Mar 22, 2017 | 25.93 | 26.18 | 25.29 | 25.59 | 35,407 | -0.44(-1.68%) |
Mar 21, 2017 | 26.71 | 26.86 | 26.03 | 26.03 | 26,455 | -0.83(-3.07%) |
Mar 20, 2017 | 26.32 | 27.39 | 26.32 | 26.86 | 28,279 | +0.29(+1.10%) |
Mar 17, 2017 | 26.95 | 27.29 | 26.47 | 26.57 | 43,295 | -0.58(-2.15%) |
Mar 16, 2017 | 26.76 | 27.44 | 26.76 | 27.15 | 43,432 | +0.63(+2.38%) |
Mar 15, 2017 | 26.08 | 26.76 | 26.08 | 26.52 | 17,133 | +0.05(+0.18%) |
Mar 14, 2017 | 27.00 | 27.00 | 26.47 | 26.47 | 21,969 | -0.73(-2.68%) |
Mar 13, 2017 | 28.07 | 28.33 | 26.95 | 27.20 | 30,099 | -1.26(-4.44%) |
Mar 10, 2017 | 28.17 | 30.06 | 27.78 | 28.46 | 99,549 | +0.58(+2.09%) |
Mar 09, 2017 | 26.47 | 29.82 | 26.47 | 27.88 | 124,464 | +1.21(+4.55%) |
Mar 08, 2017 | 26.95 | 26.95 | 26.39 | 26.66 | 22,063 | -0.05(-0.18%) |
Mar 07, 2017 | 27.05 | 27.24 | 26.71 | 26.71 | 15,091 | -0.34(-1.26%) |
Mar 06, 2017 | 26.95 | 28.51 | 26.66 | 27.05 | 36,659 | -0.15(-0.54%) |
Mar 03, 2017 | 27.34 | 27.34 | 26.95 | 27.20 | 21,888 | -0.15(-0.53%) |
Mar 02, 2017 | 27.44 | 27.51 | 26.91 | 27.34 | 29,152 | +0.00(+0.00%) |
Mar 01, 2017 | 27.05 | 27.92 | 27.05 | 27.34 | 41,227 | +0.68(+2.55%) |
Feb 28, 2017 | 27.58 | 27.78 | 26.57 | 26.66 | 25,201 | -1.21(-4.36%) |
Feb 27, 2017 | 27.73 | 28.22 | 27.73 | 27.88 | 17,763 | -0.05(-0.17%) |
Feb 24, 2017 | 27.73 | 28.17 | 27.73 | 27.92 | 26,057 | -0.15(-0.52%) |
Feb 23, 2017 | 28.26 | 28.26 | 27.92 | 28.07 | 40,326 | -0.05(-0.17%) |
Feb 22, 2017 | 27.97 | 28.46 | 27.90 | 28.12 | 29,689 | +0.10(+0.35%) |
Feb 21, 2017 | 28.36 | 28.70 | 27.68 | 28.02 | 34,554 | -0.34(-1.20%) |
Feb 17, 2017 | 28.36 | 28.36 | 28.36 | 0 | -0.15(-0.51%) | |
Feb 16, 2017 | 28.51 | 28.65 | 28.26 | 28.51 | 21,469 | +0.00(+0.00%) |
Feb 15, 2017 | 28.36 | 28.94 | 28.26 | 28.51 | 19,404 | -0.10(-0.34%) |
Feb 14, 2017 | 28.60 | 28.85 | 28.41 | 28.60 | 38,757 | -0.24(-0.84%) |
Feb 13, 2017 | 29.04 | 29.04 | 28.60 | 28.85 | 36,571 | +0.05(+0.17%) |
Feb 10, 2017 | 28.85 | 28.90 | 28.51 | 28.80 | 10,151 | +0.15(+0.51%) |
Feb 09, 2017 | 28.22 | 28.75 | 28.22 | 28.65 | 13,509 | +0.39(+1.37%) |
Feb 08, 2017 | 28.70 | 28.70 | 27.97 | 28.26 | 19,527 | -0.63(-2.18%) |
Feb 07, 2017 | 28.90 | 29.14 | 28.51 | 28.90 | 31,885 | +0.24(+0.85%) |
Feb 06, 2017 | 28.65 | 28.75 | 28.36 | 28.65 | 16,042 | +0.00(+0.00%) |
Feb 03, 2017 | 28.75 | 28.75 | 28.51 | 28.65 | 11,073 | +0.19(+0.68%) |
Feb 02, 2017 | 28.51 | 28.75 | 28.36 | 28.46 | 37,563 | +0.05(+0.17%) |
Feb 01, 2017 | 28.31 | 29.19 | 27.88 | 28.41 | 102,338 | +0.34(+1.21%) |
Jan 31, 2017 | 28.22 | 28.41 | 27.88 | 28.07 | 18,794 | -0.34(-1.20%) |
Jan 30, 2017 | 28.60 | 28.80 | 28.36 | 28.41 | 27,188 | -0.53(-1.85%) |
Jan 27, 2017 | 29.38 | 29.92 | 28.75 | 28.94 | 24,082 | -0.58(-1.97%) |
Jan 26, 2017 | 29.67 | 29.77 | 29.24 | 29.53 | 22,749 | -0.19(-0.65%) |
Jan 25, 2017 | 28.85 | 29.82 | 28.85 | 29.72 | 54,841 | +0.83(+2.86%) |
Jan 24, 2017 | 28.19 | 28.90 | 28.17 | 28.90 | 26,572 | +0.58(+2.06%) |
Jan 23, 2017 | 28.52 | 28.65 | 27.97 | 28.31 | 40,989 | -0.24(-0.85%) |
Jan 20, 2017 | 28.22 | 28.80 | 28.22 | 28.56 | 31,464 | +0.29(+1.03%) |
Jan 19, 2017 | 28.46 | 28.70 | 28.23 | 28.26 | 29,294 | -0.39(-1.36%) |
Jan 18, 2017 | 28.70 | 28.90 | 28.51 | 28.65 | 54,764 | -0.05(-0.17%) |
Jan 17, 2017 | 29.48 | 29.67 | 28.70 | 28.70 | 19,511 | -0.92(-3.11%) |
Jan 13, 2017 | 29.62 | 29.62 | 29.62 | 0 | +0.24(+0.83%) | |
Jan 12, 2017 | 28.94 | 29.43 | 28.51 | 29.38 | 24,938 | +0.39(+1.34%) |
Jan 11, 2017 | 29.38 | 29.82 | 28.65 | 28.99 | 64,912 | -0.53(-1.81%) |
Jan 10, 2017 | 29.67 | 30.01 | 29.38 | 29.53 | 22,410 | -0.15(-0.49%) |
Jan 09, 2017 | 29.48 | 29.96 | 29.26 | 29.67 | 39,384 | +0.10(+0.33%) |
Jan 06, 2017 | 29.67 | 29.82 | 29.53 | 29.58 | 34,803 | -0.10(-0.33%) |
Jan 05, 2017 | 30.01 | 30.21 | 29.48 | 29.67 | 37,968 | -0.44(-1.45%) |
Jan 04, 2017 | 29.82 | 30.11 | 29.82 | 30.11 | 31,621 | +0.24(+0.81%) |