Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.48 | 27.49 | 27.45 | 27.45 | 1,893 | +0.04(+0.15%) |
Mar 30, 2017 | 27.67 | 27.67 | 27.40 | 27.41 | 3,826 | +0.00(+0.00%) |
Mar 29, 2017 | 27.41 | 27.41 | 27.37 | 27.41 | 1,033 | -0.00(-0.01%) |
Mar 28, 2017 | 27.25 | 27.45 | 27.25 | 27.41 | 2,005 | +0.24(+0.90%) |
Mar 27, 2017 | 28.25 | 28.25 | 27.17 | 27.17 | 16,275 | -0.41(-1.49%) |
Mar 24, 2017 | 27.49 | 27.58 | 27.49 | 27.58 | 512 | +0.07(+0.27%) |
Mar 23, 2017 | 27.22 | 27.51 | 27.22 | 27.51 | 575 | +0.12(+0.42%) |
Mar 22, 2017 | 27.39 | 27.39 | 27.39 | 27.39 | 865 | -0.07(-0.24%) |
Mar 21, 2017 | 28.02 | 28.02 | 27.45 | 27.46 | 2,822 | -0.05(-0.20%) |
Mar 20, 2017 | 27.51 | 27.51 | 27.51 | 27.51 | 125 | -0.24(-0.86%) |
Mar 17, 2017 | 27.70 | 27.77 | 27.70 | 27.75 | 1,593 | -0.02(-0.07%) |
Mar 16, 2017 | 27.77 | 27.77 | 27.77 | 27.77 | 55 | +0.00(+0.00%) |
Mar 15, 2017 | 27.59 | 27.77 | 27.56 | 27.77 | 5,622 | +0.29(+1.06%) |
Mar 14, 2017 | 27.54 | 27.54 | 27.44 | 27.48 | 4,771 | -0.08(-0.30%) |
Mar 13, 2017 | 27.82 | 27.82 | 27.49 | 27.56 | 2,897 | +0.11(+0.41%) |
Mar 10, 2017 | 27.36 | 27.56 | 27.36 | 27.45 | 1,654 | +0.11(+0.40%) |
Mar 09, 2017 | 27.45 | 27.45 | 27.34 | 27.34 | 785 | -0.08(-0.31%) |
Mar 08, 2017 | 27.38 | 27.50 | 27.38 | 27.42 | 5,991 | +0.06(+0.24%) |
Mar 07, 2017 | 27.35 | 27.38 | 27.35 | 27.36 | 1,692 | -0.09(-0.33%) |
Mar 06, 2017 | 27.40 | 27.45 | 27.35 | 27.45 | 10,770 | -0.16(-0.58%) |
Mar 03, 2017 | 27.61 | 27.61 | 27.61 | 27.61 | 0 | +0.00(+0.00%) |
Mar 02, 2017 | 27.61 | 27.61 | 27.61 | 27.61 | 665 | -0.10(-0.36%) |
Mar 01, 2017 | 27.71 | 27.71 | 27.71 | 27.71 | 324 | +0.29(+1.06%) |
Feb 28, 2017 | 27.42 | 27.42 | 27.42 | 27.42 | 256 | -0.08(-0.29%) |
Feb 27, 2017 | 27.50 | 27.50 | 27.50 | 27.50 | 211 | +0.03(+0.10%) |
Feb 24, 2017 | 27.41 | 27.47 | 27.41 | 27.47 | 273 | +0.14(+0.51%) |
Feb 23, 2017 | 27.35 | 27.38 | 27.27 | 27.33 | 3,548 | -0.08(-0.29%) |
Feb 22, 2017 | 27.40 | 27.44 | 27.33 | 27.41 | 3,471 | -0.02(-0.07%) |
Feb 21, 2017 | 27.43 | 27.43 | 27.43 | 27.43 | 1,778 | +0.21(+0.77%) |
Feb 17, 2017 | 27.22 | 27.22 | 27.22 | 0 | +0.03(+0.11%) | |
Feb 16, 2017 | 27.22 | 27.22 | 27.14 | 27.19 | 4,213 | -0.08(-0.29%) |
Feb 15, 2017 | 27.21 | 27.27 | 27.21 | 27.27 | 652 | +0.17(+0.63%) |
Feb 14, 2017 | 27.07 | 27.10 | 27.07 | 27.10 | 3,241 | +0.06(+0.23%) |
Feb 13, 2017 | 27.08 | 27.10 | 27.04 | 27.04 | 1,467 | +0.18(+0.66%) |
Feb 10, 2017 | 26.86 | 26.86 | 26.86 | 26.86 | 379 | +0.19(+0.71%) |
Feb 09, 2017 | 26.67 | 26.67 | 26.67 | 26.67 | 0 | +0.00(+0.00%) |
Feb 08, 2017 | 26.64 | 26.67 | 26.64 | 26.67 | 1,073 | +0.05(+0.19%) |
Feb 07, 2017 | 26.63 | 26.63 | 26.61 | 26.62 | 816 | +0.10(+0.38%) |
Feb 06, 2017 | 26.61 | 26.61 | 26.52 | 26.52 | 738 | -0.11(-0.41%) |
Feb 03, 2017 | 26.63 | 26.63 | 26.63 | 26.63 | 401 | +0.18(+0.68%) |
Feb 02, 2017 | 26.45 | 26.45 | 26.45 | 26.45 | 571 | +0.06(+0.24%) |
Feb 01, 2017 | 26.39 | 26.42 | 26.39 | 26.39 | 2,434 | -0.06(-0.23%) |
Jan 31, 2017 | 26.48 | 26.48 | 26.40 | 26.45 | 5,783 | -0.07(-0.26%) |
Jan 30, 2017 | 26.47 | 26.52 | 26.47 | 26.52 | 984 | -0.13(-0.49%) |
Jan 27, 2017 | 26.65 | 26.65 | 26.65 | 26.65 | 35 | +0.00(+0.00%) |
Jan 26, 2017 | 26.65 | 26.65 | 26.65 | 26.65 | 100 | +0.14(+0.53%) |
Jan 25, 2017 | 26.51 | 26.51 | 26.51 | 26.51 | 0 | +0.00(+0.00%) |
Jan 24, 2017 | 26.53 | 26.53 | 26.51 | 26.51 | 2,958 | +0.25(+0.95%) |
Jan 23, 2017 | 26.27 | 26.27 | 26.20 | 26.26 | 1,584 | +0.05(+0.20%) |
Jan 20, 2017 | 26.21 | 26.21 | 26.21 | 26.21 | 0 | +0.00(+0.00%) |
Jan 19, 2017 | 26.33 | 26.34 | 26.17 | 26.21 | 2,073 | -0.01(-0.05%) |
Jan 18, 2017 | 26.29 | 26.29 | 26.16 | 26.22 | 1,989 | +0.02(+0.08%) |
Jan 17, 2017 | 25.92 | 26.24 | 25.92 | 26.20 | 847 | -0.03(-0.11%) |
Jan 13, 2017 | 26.23 | 26.23 | 26.23 | 0 | +0.04(+0.15%) | |
Jan 12, 2017 | 26.01 | 26.19 | 26.01 | 26.19 | 2,659 | -0.05(-0.19%) |
Jan 11, 2017 | 26.19 | 26.24 | 26.16 | 26.24 | 3,490 | +0.03(+0.12%) |
Jan 10, 2017 | 26.18 | 26.21 | 26.18 | 26.21 | 1,041 | +0.10(+0.38%) |
Jan 09, 2017 | 26.12 | 26.12 | 26.11 | 26.11 | 2,620 | -0.07(-0.27%) |
Jan 06, 2017 | 26.18 | 26.18 | 26.18 | 26.18 | 2,193 | -0.02(-0.07%) |
Jan 05, 2017 | 26.20 | 26.22 | 26.20 | 26.20 | 600 | +0.01(+0.03%) |
Jan 04, 2017 | 26.12 | 26.22 | 26.06 | 26.19 | 2,066 | +0.24(+0.92%) |