Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 32.60 | 33.80 | 31.76 | 33.80 | 5,525 | +1.60(+4.97%) |
Mar 30, 2017 | 33.50 | 34.50 | 31.80 | 32.20 | 6,799 | -0.30(-0.92%) |
Mar 29, 2017 | 34.60 | 36.09 | 31.80 | 32.50 | 26,607 | -1.50(-4.41%) |
Mar 28, 2017 | 32.60 | 34.50 | 32.60 | 34.00 | 13,958 | +1.40(+4.29%) |
Mar 27, 2017 | 33.70 | 34.34 | 32.40 | 32.60 | 15,855 | -1.10(-3.26%) |
Mar 24, 2017 | 32.10 | 36.40 | 32.10 | 33.70 | 53,141 | +1.60(+4.98%) |
Mar 23, 2017 | 32.30 | 33.00 | 30.72 | 32.10 | 16,062 | +0.30(+0.94%) |
Mar 22, 2017 | 31.30 | 32.60 | 30.10 | 31.80 | 6,846 | +0.80(+2.58%) |
Mar 21, 2017 | 31.20 | 32.10 | 30.70 | 31.00 | 4,354 | +0.00(+0.00%) |
Mar 20, 2017 | 32.70 | 32.70 | 30.80 | 31.00 | 6,497 | -2.00(-6.06%) |
Mar 17, 2017 | 32.10 | 33.00 | 31.30 | 33.00 | 5,927 | +0.60(+1.85%) |
Mar 16, 2017 | 31.00 | 33.00 | 30.00 | 32.40 | 14,426 | +2.00(+6.58%) |
Mar 15, 2017 | 30.30 | 30.40 | 27.34 | 30.40 | 4,981 | +0.40(+1.33%) |
Mar 14, 2017 | 29.40 | 30.80 | 29.20 | 30.00 | 6,113 | +0.80(+2.74%) |
Mar 13, 2017 | 28.50 | 30.50 | 28.50 | 29.20 | 5,300 | +0.90(+3.18%) |
Mar 10, 2017 | 27.20 | 28.79 | 27.20 | 28.30 | 3,496 | +1.10(+4.04%) |
Mar 09, 2017 | 26.70 | 27.60 | 26.20 | 27.20 | 3,906 | +1.10(+4.21%) |
Mar 08, 2017 | 26.00 | 26.80 | 23.50 | 26.10 | 6,088 | +1.00(+3.98%) |
Mar 07, 2017 | 26.50 | 27.00 | 25.10 | 25.10 | 4,262 | -0.70(-2.71%) |
Mar 06, 2017 | 26.40 | 27.29 | 25.10 | 25.80 | 2,471 | -0.30(-1.15%) |
Mar 03, 2017 | 27.90 | 28.60 | 26.10 | 26.10 | 7,491 | -2.30(-8.10%) |
Mar 02, 2017 | 27.70 | 29.07 | 26.60 | 28.40 | 6,745 | +0.90(+3.27%) |
Mar 01, 2017 | 29.90 | 30.00 | 27.50 | 27.50 | 3,001 | -1.50(-5.17%) |
Feb 28, 2017 | 32.60 | 32.60 | 29.00 | 29.00 | 5,936 | -3.50(-10.77%) |
Feb 27, 2017 | 31.30 | 32.50 | 30.16 | 32.50 | 3,591 | +1.80(+5.86%) |
Feb 24, 2017 | 29.40 | 33.17 | 28.00 | 30.70 | 9,029 | +1.30(+4.42%) |
Feb 23, 2017 | 30.80 | 31.10 | 29.40 | 29.40 | 2,594 | -1.80(-5.77%) |
Feb 22, 2017 | 31.70 | 33.36 | 30.70 | 31.20 | 2,919 | +0.30(+0.97%) |
Feb 21, 2017 | 31.80 | 31.80 | 30.00 | 30.90 | 2,038 | -0.20(-0.64%) |
Feb 17, 2017 | 31.10 | 31.10 | 31.10 | 0 | -0.50(-1.58%) | |
Feb 16, 2017 | 32.60 | 33.69 | 31.50 | 31.60 | 5,930 | +0.10(+0.32%) |
Feb 15, 2017 | 30.10 | 32.00 | 29.50 | 31.50 | 14,513 | +1.60(+5.35%) |
Feb 14, 2017 | 29.20 | 30.45 | 28.20 | 29.90 | 8,975 | +1.70(+6.03%) |
Feb 13, 2017 | 27.50 | 29.66 | 25.10 | 28.20 | 13,841 | +1.80(+6.82%) |
Feb 10, 2017 | 28.05 | 28.80 | 24.30 | 26.40 | 3,821 | -0.80(-2.94%) |
Feb 09, 2017 | 23.90 | 27.20 | 23.40 | 27.20 | 6,336 | +3.20(+13.33%) |
Feb 08, 2017 | 24.70 | 24.80 | 23.40 | 24.00 | 640 | -0.80(-3.23%) |
Feb 07, 2017 | 24.10 | 24.80 | 23.10 | 24.80 | 1,963 | +0.80(+3.33%) |
Feb 06, 2017 | 24.30 | 24.60 | 23.34 | 24.00 | 2,384 | -0.50(-2.04%) |
Feb 03, 2017 | 23.80 | 25.60 | 23.40 | 24.50 | 4,658 | +0.30(+1.24%) |
Feb 02, 2017 | 24.00 | 24.60 | 22.80 | 24.20 | 2,029 | -0.60(-2.42%) |
Feb 01, 2017 | 24.20 | 24.80 | 22.70 | 24.80 | 6,089 | +0.40(+1.64%) |
Jan 31, 2017 | 22.00 | 24.40 | 21.60 | 24.40 | 1,365 | +2.60(+11.93%) |
Jan 30, 2017 | 22.40 | 22.40 | 21.20 | 21.80 | 8,070 | -0.80(-3.54%) |
Jan 27, 2017 | 22.60 | 22.90 | 22.00 | 22.60 | 650 | +0.00(+0.00%) |
Jan 26, 2017 | 22.20 | 23.00 | 21.87 | 22.60 | 2,112 | -0.10(-0.44%) |
Jan 25, 2017 | 22.70 | 22.70 | 22.00 | 22.70 | 4,605 | -0.10(-0.45%) |
Jan 24, 2017 | 22.50 | 23.50 | 21.50 | 22.80 | 5,161 | -0.10(-0.42%) |
Jan 23, 2017 | 24.10 | 24.10 | 22.10 | 22.90 | 6,102 | -0.80(-3.38%) |
Jan 20, 2017 | 24.20 | 27.30 | 22.90 | 23.70 | 12,283 | -0.73(-2.97%) |
Jan 19, 2017 | 23.50 | 25.40 | 22.20 | 24.43 | 19,995 | +0.82(+3.50%) |
Jan 18, 2017 | 22.80 | 23.80 | 22.50 | 23.60 | 3,755 | +0.40(+1.72%) |
Jan 17, 2017 | 25.00 | 26.20 | 21.70 | 23.20 | 10,725 | -1.50(-6.07%) |
Jan 13, 2017 | 24.70 | 24.70 | 24.70 | 0 | -0.60(-2.37%) | |
Jan 12, 2017 | 26.60 | 26.60 | 24.60 | 25.30 | 5,396 | -1.10(-4.17%) |
Jan 11, 2017 | 26.20 | 26.50 | 25.10 | 26.40 | 2,041 | -0.10(-0.38%) |
Jan 10, 2017 | 27.15 | 27.15 | 25.90 | 26.50 | 1,594 | -1.30(-4.68%) |
Jan 09, 2017 | 26.60 | 28.70 | 25.90 | 27.80 | 3,352 | +1.40(+5.30%) |
Jan 06, 2017 | 26.82 | 27.00 | 25.70 | 26.40 | 3,086 | -0.60(-2.22%) |
Jan 05, 2017 | 26.20 | 27.30 | 25.79 | 27.00 | 917 | +0.60(+2.27%) |
Jan 04, 2017 | 26.30 | 26.70 | 24.70 | 26.40 | 1,393 | +0.90(+3.53%) |