Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.00 | 28.15 | 27.85 | 27.85 | 161,059 | -0.26(-0.92%) |
Mar 30, 2017 | 27.65 | 28.18 | 27.52 | 28.11 | 233,317 | +0.59(+2.13%) |
Mar 29, 2017 | 27.63 | 27.69 | 27.39 | 27.52 | 319,687 | -0.16(-0.57%) |
Mar 28, 2017 | 26.96 | 27.82 | 26.94 | 27.68 | 289,709 | +0.60(+2.22%) |
Mar 27, 2017 | 26.76 | 27.13 | 26.37 | 27.08 | 316,121 | -0.30(-1.10%) |
Mar 24, 2017 | 27.53 | 27.69 | 27.08 | 27.38 | 351,670 | -0.04(-0.14%) |
Mar 23, 2017 | 27.16 | 27.91 | 27.10 | 27.42 | 376,121 | +0.19(+0.72%) |
Mar 22, 2017 | 27.02 | 27.35 | 26.74 | 27.22 | 498,731 | -0.05(-0.19%) |
Mar 21, 2017 | 28.81 | 28.81 | 27.19 | 27.27 | 887,909 | -1.33(-4.65%) |
Mar 20, 2017 | 28.84 | 28.97 | 28.58 | 28.60 | 254,890 | -0.37(-1.28%) |
Mar 17, 2017 | 29.52 | 29.52 | 28.95 | 28.97 | 174,807 | -0.41(-1.40%) |
Mar 16, 2017 | 29.36 | 29.64 | 29.28 | 29.39 | 411,529 | +0.18(+0.61%) |
Mar 15, 2017 | 29.15 | 29.37 | 29.11 | 29.21 | 405,351 | +0.17(+0.58%) |
Mar 14, 2017 | 28.93 | 29.06 | 28.73 | 29.04 | 281,898 | -0.10(-0.33%) |
Mar 13, 2017 | 29.17 | 29.22 | 28.97 | 29.14 | 155,650 | +0.09(+0.31%) |
Mar 10, 2017 | 29.38 | 29.38 | 28.75 | 29.05 | 215,863 | -0.02(-0.08%) |
Mar 09, 2017 | 29.26 | 29.50 | 28.88 | 29.07 | 191,059 | -0.01(-0.05%) |
Mar 08, 2017 | 29.72 | 29.81 | 29.08 | 29.09 | 328,893 | -0.21(-0.73%) |
Mar 07, 2017 | 29.51 | 29.52 | 29.24 | 29.30 | 174,053 | -0.21(-0.71%) |
Mar 06, 2017 | 29.63 | 29.63 | 29.29 | 29.51 | 335,664 | -0.35(-1.18%) |
Mar 03, 2017 | 29.76 | 29.93 | 29.61 | 29.86 | 240,238 | +0.16(+0.54%) |
Mar 02, 2017 | 30.64 | 30.81 | 29.70 | 29.70 | 420,259 | -0.74(-2.45%) |
Mar 01, 2017 | 30.09 | 30.62 | 29.89 | 30.45 | 635,920 | +1.17(+4.00%) |
Feb 28, 2017 | 29.26 | 29.38 | 29.07 | 29.28 | 332,948 | -0.15(-0.53%) |
Feb 27, 2017 | 29.17 | 29.50 | 29.17 | 29.43 | 184,148 | +0.25(+0.87%) |
Feb 24, 2017 | 29.15 | 29.19 | 28.94 | 29.18 | 243,429 | -0.28(-0.95%) |
Feb 23, 2017 | 29.39 | 29.46 | 29.09 | 29.46 | 161,192 | +0.15(+0.52%) |
Feb 22, 2017 | 28.93 | 29.38 | 28.93 | 29.30 | 166,877 | -0.01(-0.03%) |
Feb 21, 2017 | 29.10 | 29.37 | 29.05 | 29.31 | 226,493 | +0.36(+1.26%) |
Feb 17, 2017 | 28.95 | 28.95 | 28.95 | 0 | -0.03(-0.10%) | |
Feb 16, 2017 | 28.95 | 29.04 | 28.67 | 28.98 | 235,649 | +0.00(+0.00%) |
Feb 15, 2017 | 28.95 | 29.04 | 28.50 | 28.98 | 486,478 | +0.30(+1.05%) |
Feb 14, 2017 | 28.18 | 28.71 | 28.10 | 28.68 | 296,543 | +0.44(+1.55%) |
Feb 13, 2017 | 27.93 | 28.43 | 27.93 | 28.24 | 367,851 | +0.52(+1.88%) |
Feb 10, 2017 | 27.76 | 27.84 | 27.54 | 27.72 | 408,519 | +0.21(+0.77%) |
Feb 09, 2017 | 27.09 | 27.55 | 27.05 | 27.51 | 196,371 | +0.57(+2.12%) |
Feb 08, 2017 | 26.97 | 27.05 | 26.76 | 26.94 | 152,064 | -0.21(-0.77%) |
Feb 07, 2017 | 27.51 | 27.51 | 27.11 | 27.14 | 144,545 | -0.14(-0.50%) |
Feb 06, 2017 | 27.22 | 27.55 | 27.22 | 27.28 | 349,255 | -0.16(-0.59%) |
Feb 03, 2017 | 27.20 | 27.51 | 26.95 | 27.45 | 377,087 | +0.92(+3.48%) |
Feb 02, 2017 | 26.46 | 26.68 | 26.23 | 26.52 | 221,974 | -0.03(-0.12%) |
Feb 01, 2017 | 27.16 | 27.18 | 26.49 | 26.55 | 289,074 | -0.11(-0.43%) |
Jan 31, 2017 | 26.61 | 26.93 | 26.48 | 26.67 | 136,171 | -0.19(-0.70%) |
Jan 30, 2017 | 26.89 | 27.02 | 26.53 | 26.86 | 234,409 | -0.35(-1.29%) |
Jan 27, 2017 | 27.53 | 27.53 | 27.16 | 27.21 | 111,860 | -0.30(-1.07%) |
Jan 26, 2017 | 27.54 | 27.63 | 27.37 | 27.51 | 381,263 | +0.09(+0.33%) |
Jan 25, 2017 | 27.20 | 27.45 | 27.07 | 27.41 | 507,584 | +0.58(+2.16%) |
Jan 24, 2017 | 26.54 | 26.97 | 26.40 | 26.84 | 320,467 | +0.47(+1.78%) |
Jan 23, 2017 | 26.29 | 26.54 | 26.17 | 26.37 | 212,109 | -0.07(-0.28%) |
Jan 20, 2017 | 26.34 | 26.56 | 26.31 | 26.44 | 108,427 | +0.25(+0.96%) |
Jan 19, 2017 | 26.57 | 26.59 | 26.05 | 26.19 | 171,039 | -0.35(-1.31%) |
Jan 18, 2017 | 26.48 | 26.54 | 26.02 | 26.53 | 119,403 | +0.31(+1.19%) |
Jan 17, 2017 | 26.61 | 26.76 | 26.13 | 26.22 | 356,267 | -0.80(-2.95%) |
Jan 13, 2017 | 27.02 | 27.02 | 27.02 | 0 | +0.20(+0.75%) | |
Jan 12, 2017 | 26.83 | 26.90 | 26.36 | 26.82 | 243,988 | -0.26(-0.96%) |
Jan 11, 2017 | 26.90 | 27.08 | 26.70 | 27.08 | 195,058 | +0.16(+0.60%) |
Jan 10, 2017 | 26.92 | 27.20 | 26.75 | 26.92 | 156,872 | +0.05(+0.20%) |
Jan 09, 2017 | 27.06 | 27.16 | 26.86 | 26.86 | 162,383 | -0.44(-1.62%) |
Jan 06, 2017 | 27.32 | 27.46 | 27.08 | 27.30 | 176,246 | +0.18(+0.65%) |
Jan 05, 2017 | 27.34 | 27.35 | 26.71 | 27.13 | 228,731 | -0.34(-1.22%) |
Jan 04, 2017 | 27.01 | 27.50 | 26.92 | 27.46 | 469,881 | +0.59(+2.21%) |