Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.16 | 28.30 | 27.48 | 27.48 | 21,041 | +0.13(+0.49%) |
Mar 30, 2017 | 27.94 | 28.17 | 27.34 | 27.34 | 18,077 | -1.05(-3.69%) |
Mar 29, 2017 | 28.30 | 28.44 | 28.28 | 28.39 | 8,471 | +0.15(+0.54%) |
Mar 28, 2017 | 28.46 | 28.46 | 28.17 | 28.24 | 27,648 | -0.59(-2.03%) |
Mar 27, 2017 | 28.72 | 28.82 | 28.51 | 28.82 | 18,282 | -0.69(-2.34%) |
Mar 24, 2017 | 29.53 | 29.54 | 29.28 | 29.52 | 11,269 | -0.13(-0.45%) |
Mar 23, 2017 | 29.50 | 29.69 | 29.33 | 29.65 | 28,949 | +0.87(+3.04%) |
Mar 22, 2017 | 28.70 | 29.56 | 28.69 | 28.78 | 49,574 | +0.02(+0.07%) |
Mar 21, 2017 | 29.12 | 29.12 | 28.65 | 28.76 | 17,042 | +0.16(+0.57%) |
Mar 20, 2017 | 28.50 | 28.62 | 28.50 | 28.59 | 11,794 | -0.08(-0.27%) |
Mar 17, 2017 | 28.80 | 28.80 | 28.43 | 28.67 | 49,341 | -0.47(-1.62%) |
Mar 16, 2017 | 28.87 | 29.28 | 28.87 | 29.14 | 19,499 | +0.75(+2.64%) |
Mar 15, 2017 | 27.04 | 28.42 | 27.04 | 28.39 | 51,076 | +1.96(+7.42%) |
Mar 14, 2017 | 26.51 | 26.53 | 26.38 | 26.43 | 22,287 | -0.28(-1.04%) |
Mar 13, 2017 | 26.78 | 26.84 | 26.68 | 26.71 | 26,975 | +1.02(+3.96%) |
Mar 10, 2017 | 25.68 | 25.73 | 25.63 | 25.69 | 10,703 | +0.52(+2.06%) |
Mar 09, 2017 | 25.16 | 25.23 | 25.08 | 25.17 | 12,392 | -0.04(-0.15%) |
Mar 08, 2017 | 25.32 | 25.33 | 25.18 | 25.21 | 7,762 | -0.12(-0.49%) |
Mar 07, 2017 | 25.58 | 25.61 | 25.30 | 25.34 | 13,539 | +0.08(+0.30%) |
Mar 06, 2017 | 25.35 | 25.35 | 25.16 | 25.26 | 18,791 | -0.57(-2.19%) |
Mar 03, 2017 | 25.89 | 25.89 | 25.72 | 25.83 | 13,377 | +0.11(+0.44%) |
Mar 02, 2017 | 26.00 | 26.00 | 25.70 | 25.71 | 17,757 | -1.11(-4.12%) |
Mar 01, 2017 | 26.84 | 26.92 | 26.66 | 26.82 | 18,294 | +0.28(+1.05%) |
Feb 28, 2017 | 26.51 | 26.58 | 26.50 | 26.54 | 7,985 | +0.06(+0.22%) |
Feb 27, 2017 | 26.68 | 26.68 | 26.42 | 26.48 | 17,268 | -0.62(-2.30%) |
Feb 24, 2017 | 26.90 | 27.30 | 26.90 | 27.10 | 34,795 | +0.78(+2.96%) |
Feb 23, 2017 | 26.42 | 26.58 | 26.33 | 26.33 | 19,355 | -0.09(-0.33%) |
Feb 22, 2017 | 26.22 | 26.46 | 26.22 | 26.41 | 16,206 | +0.59(+2.27%) |
Feb 21, 2017 | 25.80 | 25.89 | 25.76 | 25.83 | 8,833 | -0.10(-0.37%) |
Feb 17, 2017 | 25.92 | 25.92 | 25.92 | 0 | -0.37(-1.42%) | |
Feb 16, 2017 | 26.23 | 26.45 | 26.23 | 26.30 | 9,734 | +0.42(+1.63%) |
Feb 15, 2017 | 25.76 | 25.88 | 25.71 | 25.87 | 14,457 | -0.01(-0.04%) |
Feb 14, 2017 | 25.94 | 25.94 | 25.76 | 25.88 | 6,500 | -0.12(-0.44%) |
Feb 13, 2017 | 25.86 | 26.28 | 25.86 | 26.00 | 13,420 | +0.09(+0.33%) |
Feb 10, 2017 | 25.81 | 25.92 | 25.78 | 25.91 | 16,446 | +0.33(+1.27%) |
Feb 09, 2017 | 25.63 | 25.64 | 25.58 | 25.59 | 9,480 | -0.03(-0.11%) |
Feb 08, 2017 | 25.42 | 25.61 | 25.37 | 25.61 | 29,816 | +1.26(+5.17%) |
Feb 07, 2017 | 24.42 | 24.43 | 24.28 | 24.36 | 7,941 | -0.01(-0.06%) |
Feb 06, 2017 | 24.37 | 24.47 | 24.32 | 24.37 | 4,962 | +0.00(+0.02%) |
Feb 03, 2017 | 24.17 | 24.43 | 24.17 | 24.37 | 13,941 | +0.27(+1.12%) |
Feb 02, 2017 | 23.90 | 24.10 | 23.54 | 24.10 | 15,708 | -0.13(-0.56%) |
Feb 01, 2017 | 24.29 | 24.30 | 24.21 | 24.23 | 13,816 | +0.07(+0.29%) |
Jan 31, 2017 | 24.21 | 24.23 | 24.14 | 24.16 | 3,237 | +0.01(+0.03%) |
Jan 30, 2017 | 24.12 | 24.17 | 24.09 | 24.15 | 18,050 | -0.06(-0.24%) |
Jan 27, 2017 | 24.32 | 24.32 | 24.17 | 24.21 | 9,971 | -0.11(-0.43%) |
Jan 26, 2017 | 24.36 | 24.50 | 24.32 | 24.32 | 10,138 | -0.37(-1.52%) |
Jan 25, 2017 | 24.62 | 24.80 | 24.26 | 24.69 | 15,941 | -0.13(-0.54%) |
Jan 24, 2017 | 24.78 | 24.94 | 24.74 | 24.83 | 21,109 | +0.30(+1.21%) |
Jan 23, 2017 | 24.50 | 24.66 | 24.39 | 24.53 | 40,805 | +0.07(+0.28%) |
Jan 20, 2017 | 24.24 | 24.48 | 24.15 | 24.46 | 63,566 | +1.02(+4.34%) |
Jan 19, 2017 | 23.54 | 23.64 | 23.41 | 23.44 | 29,086 | +0.26(+1.12%) |
Jan 18, 2017 | 23.26 | 23.30 | 23.16 | 23.18 | 10,555 | -0.11(-0.45%) |
Jan 17, 2017 | 22.95 | 23.54 | 22.94 | 23.29 | 61,100 | +0.18(+0.79%) |
Jan 13, 2017 | 23.11 | 23.11 | 23.11 | 0 | +0.36(+1.56%) | |
Jan 12, 2017 | 22.71 | 22.78 | 22.63 | 22.75 | 13,929 | +0.20(+0.89%) |
Jan 11, 2017 | 22.57 | 22.66 | 22.44 | 22.55 | 25,375 | -0.72(-3.10%) |
Jan 10, 2017 | 23.14 | 23.38 | 23.14 | 23.27 | 12,467 | +0.35(+1.51%) |
Jan 09, 2017 | 22.72 | 22.97 | 22.72 | 22.92 | 27,904 | +0.19(+0.85%) |
Jan 06, 2017 | 22.82 | 22.82 | 22.62 | 22.73 | 12,662 | -0.23(-1.00%) |
Jan 05, 2017 | 22.96 | 23.11 | 22.86 | 22.96 | 47,999 | +0.14(+0.63%) |
Jan 04, 2017 | 22.21 | 22.82 | 22.18 | 22.82 | 47,350 | +0.61(+2.77%) |