Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.89 | 30.86 | 29.30 | 29.82 | 175,453 | -0.08(-0.27%) |
Mar 30, 2017 | 30.40 | 30.45 | 29.62 | 29.90 | 255,773 | -0.52(-1.71%) |
Mar 29, 2017 | 31.20 | 31.53 | 30.26 | 30.42 | 135,971 | -0.83(-2.66%) |
Mar 28, 2017 | 31.27 | 31.64 | 30.69 | 31.25 | 264,359 | +0.04(+0.13%) |
Mar 27, 2017 | 30.30 | 31.43 | 29.73 | 31.21 | 189,848 | +0.68(+2.23%) |
Mar 24, 2017 | 30.28 | 30.74 | 29.84 | 30.53 | 240,858 | +0.30(+0.99%) |
Mar 23, 2017 | 29.31 | 30.26 | 29.01 | 30.23 | 189,813 | +0.62(+2.09%) |
Mar 22, 2017 | 28.66 | 29.65 | 28.50 | 29.61 | 381,932 | +0.89(+3.10%) |
Mar 21, 2017 | 28.87 | 29.11 | 27.36 | 28.72 | 489,593 | -0.16(-0.55%) |
Mar 20, 2017 | 28.98 | 28.98 | 28.10 | 28.88 | 387,662 | -0.10(-0.35%) |
Mar 17, 2017 | 29.00 | 30.06 | 28.88 | 28.98 | 210,597 | -0.02(-0.07%) |
Mar 16, 2017 | 30.81 | 30.81 | 28.70 | 29.00 | 301,536 | -1.65(-5.38%) |
Mar 15, 2017 | 29.75 | 31.72 | 28.71 | 30.65 | 372,396 | +0.17(+0.56%) |
Mar 14, 2017 | 31.09 | 31.14 | 29.89 | 30.48 | 90,153 | -0.65(-2.09%) |
Mar 13, 2017 | 31.19 | 31.57 | 30.07 | 31.13 | 93,401 | -0.01(-0.03%) |
Mar 10, 2017 | 31.67 | 31.89 | 30.43 | 31.14 | 197,369 | -0.30(-0.95%) |
Mar 09, 2017 | 31.90 | 32.38 | 30.85 | 31.44 | 116,374 | -0.45(-1.41%) |
Mar 08, 2017 | 32.26 | 33.25 | 31.80 | 31.89 | 127,251 | -0.25(-0.78%) |
Mar 07, 2017 | 32.47 | 32.95 | 31.82 | 32.14 | 132,152 | -0.51(-1.56%) |
Mar 06, 2017 | 32.13 | 32.73 | 31.30 | 32.65 | 174,044 | +0.52(+1.62%) |
Mar 03, 2017 | 30.73 | 32.18 | 30.43 | 32.13 | 215,884 | +1.32(+4.28%) |
Mar 02, 2017 | 31.10 | 31.87 | 30.44 | 30.81 | 312,979 | -0.43(-1.38%) |
Mar 01, 2017 | 31.10 | 31.36 | 30.40 | 31.24 | 539,722 | +0.01(+0.03%) |
Feb 28, 2017 | 31.97 | 31.97 | 30.72 | 31.23 | 585,394 | -0.85(-2.65%) |
Feb 27, 2017 | 30.70 | 32.30 | 29.92 | 32.08 | 314,275 | +1.28(+4.16%) |
Feb 24, 2017 | 29.26 | 31.38 | 28.40 | 30.80 | 334,704 | +1.28(+4.34%) |
Feb 23, 2017 | 27.41 | 29.78 | 26.89 | 29.52 | 622,951 | +2.33(+8.57%) |
Feb 22, 2017 | 27.52 | 27.69 | 27.00 | 27.19 | 82,840 | -0.46(-1.66%) |
Feb 21, 2017 | 28.04 | 28.12 | 26.74 | 27.65 | 142,163 | -0.23(-0.82%) |
Feb 17, 2017 | 27.88 | 27.88 | 27.88 | 0 | +0.41(+1.49%) | |
Feb 16, 2017 | 27.81 | 27.81 | 27.05 | 27.47 | 90,746 | -0.34(-1.22%) |
Feb 15, 2017 | 28.25 | 28.25 | 27.53 | 27.81 | 144,822 | -0.49(-1.73%) |
Feb 14, 2017 | 27.52 | 28.34 | 27.28 | 28.30 | 129,949 | +0.95(+3.47%) |
Feb 13, 2017 | 26.68 | 27.59 | 26.57 | 27.35 | 192,205 | +0.84(+3.17%) |
Feb 10, 2017 | 26.69 | 27.25 | 26.25 | 26.51 | 92,680 | -0.09(-0.34%) |
Feb 09, 2017 | 25.96 | 26.85 | 25.96 | 26.60 | 155,287 | +0.59(+2.27%) |
Feb 08, 2017 | 25.00 | 26.03 | 24.87 | 26.01 | 144,844 | +0.91(+3.63%) |
Feb 07, 2017 | 25.28 | 25.68 | 24.86 | 25.10 | 228,595 | -0.15(-0.59%) |
Feb 06, 2017 | 25.82 | 25.98 | 24.83 | 25.25 | 260,580 | -0.62(-2.40%) |
Feb 03, 2017 | 25.84 | 26.19 | 25.27 | 25.87 | 342,476 | +0.28(+1.09%) |
Feb 02, 2017 | 26.33 | 26.35 | 25.42 | 25.59 | 150,961 | -0.76(-2.88%) |
Feb 01, 2017 | 26.52 | 26.92 | 25.89 | 26.35 | 287,271 | -0.18(-0.68%) |
Jan 31, 2017 | 26.01 | 26.72 | 25.53 | 26.53 | 234,370 | +0.42(+1.61%) |
Jan 30, 2017 | 26.62 | 26.92 | 25.91 | 26.11 | 131,384 | -0.82(-3.04%) |
Jan 27, 2017 | 26.90 | 27.30 | 26.54 | 26.93 | 64,472 | -0.11(-0.41%) |
Jan 26, 2017 | 27.31 | 27.62 | 26.23 | 27.04 | 65,249 | -0.26(-0.95%) |
Jan 25, 2017 | 27.08 | 27.74 | 26.82 | 27.30 | 102,900 | +0.14(+0.52%) |
Jan 24, 2017 | 26.58 | 27.24 | 25.89 | 27.16 | 447,727 | +0.73(+2.76%) |
Jan 23, 2017 | 27.20 | 27.72 | 25.93 | 26.43 | 195,780 | -0.76(-2.80%) |
Jan 20, 2017 | 27.68 | 27.88 | 26.86 | 27.19 | 329,108 | -0.56(-2.02%) |
Jan 19, 2017 | 28.14 | 28.30 | 27.53 | 27.75 | 101,382 | -0.25(-0.89%) |
Jan 18, 2017 | 28.07 | 28.50 | 26.70 | 28.00 | 198,557 | -0.09(-0.32%) |
Jan 17, 2017 | 28.60 | 28.96 | 27.81 | 28.09 | 146,975 | -0.61(-2.13%) |
Jan 13, 2017 | 28.70 | 28.70 | 28.70 | 0 | +0.08(+0.28%) | |
Jan 12, 2017 | 28.32 | 29.08 | 27.89 | 28.62 | 223,752 | +0.11(+0.39%) |
Jan 11, 2017 | 29.24 | 29.24 | 26.95 | 28.51 | 395,521 | -0.74(-2.53%) |
Jan 10, 2017 | 30.02 | 30.02 | 28.25 | 29.25 | 916,361 | -0.76(-2.53%) |
Jan 09, 2017 | 28.97 | 30.24 | 28.45 | 30.01 | 210,115 | +1.05(+3.63%) |
Jan 06, 2017 | 29.08 | 29.33 | 28.65 | 28.96 | 121,962 | +0.04(+0.14%) |
Jan 05, 2017 | 29.30 | 29.90 | 28.26 | 28.92 | 126,279 | -0.47(-1.60%) |
Jan 04, 2017 | 27.96 | 29.44 | 27.96 | 29.39 | 147,106 | +1.44(+5.15%) |