Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.68 | 28.25 | 27.37 | 28.16 | 377,793 | +0.40(+1.43%) |
Mar 30, 2017 | 27.86 | 27.99 | 27.28 | 27.77 | 187,647 | +0.04(+0.16%) |
Mar 29, 2017 | 27.59 | 28.08 | 27.52 | 27.72 | 119,107 | +0.04(+0.16%) |
Mar 28, 2017 | 27.15 | 27.68 | 26.93 | 27.68 | 278,677 | +0.57(+2.11%) |
Mar 27, 2017 | 27.64 | 27.64 | 26.97 | 27.11 | 73,659 | -0.62(-2.23%) |
Mar 24, 2017 | 27.81 | 28.03 | 27.28 | 27.72 | 113,581 | +0.09(+0.32%) |
Mar 23, 2017 | 27.41 | 27.90 | 27.28 | 27.64 | 96,227 | +0.31(+1.13%) |
Mar 22, 2017 | 27.46 | 27.77 | 27.11 | 27.33 | 202,756 | -0.31(-1.12%) |
Mar 21, 2017 | 27.46 | 27.86 | 26.93 | 27.64 | 186,006 | +0.09(+0.32%) |
Mar 20, 2017 | 27.64 | 27.90 | 27.05 | 27.55 | 270,439 | -0.22(-0.79%) |
Mar 17, 2017 | 27.41 | 27.94 | 27.28 | 27.77 | 479,520 | +0.31(+1.12%) |
Mar 16, 2017 | 27.19 | 27.59 | 27.06 | 27.46 | 470,449 | +0.18(+0.65%) |
Mar 15, 2017 | 27.46 | 27.46 | 26.62 | 27.28 | 481,380 | -0.04(-0.16%) |
Mar 14, 2017 | 26.93 | 27.50 | 26.62 | 27.33 | 355,664 | +0.00(+0.00%) |
Mar 13, 2017 | 27.55 | 27.66 | 26.89 | 27.33 | 364,595 | -0.31(-1.12%) |
Mar 10, 2017 | 27.19 | 28.21 | 27.19 | 27.64 | 278,458 | +0.48(+1.79%) |
Mar 09, 2017 | 26.67 | 27.28 | 26.36 | 27.15 | 259,912 | +0.44(+1.65%) |
Mar 08, 2017 | 27.19 | 27.86 | 26.67 | 26.71 | 415,449 | -0.66(-2.42%) |
Mar 07, 2017 | 27.64 | 27.66 | 26.89 | 27.37 | 288,342 | -0.31(-1.11%) |
Mar 06, 2017 | 27.59 | 27.94 | 27.41 | 27.68 | 98,373 | -0.09(-0.32%) |
Mar 03, 2017 | 27.77 | 28.12 | 27.59 | 27.77 | 87,030 | +0.04(+0.16%) |
Mar 02, 2017 | 27.68 | 27.99 | 27.68 | 27.72 | 94,184 | -0.18(-0.63%) |
Mar 01, 2017 | 27.46 | 27.90 | 27.33 | 27.90 | 174,341 | +0.62(+2.26%) |
Feb 28, 2017 | 26.27 | 27.50 | 26.00 | 27.28 | 145,373 | +1.01(+3.86%) |
Feb 27, 2017 | 27.02 | 27.19 | 26.27 | 26.27 | 166,476 | -0.79(-2.93%) |
Feb 24, 2017 | 27.59 | 27.85 | 26.93 | 27.06 | 532,278 | -0.79(-2.85%) |
Feb 23, 2017 | 28.21 | 28.52 | 27.68 | 27.86 | 146,102 | -0.09(-0.32%) |
Feb 22, 2017 | 28.30 | 28.30 | 27.77 | 27.94 | 236,409 | -0.48(-1.71%) |
Feb 21, 2017 | 28.43 | 28.65 | 28.21 | 28.43 | 143,068 | +0.00(+0.00%) |
Feb 17, 2017 | 28.43 | 28.43 | 28.43 | 0 | -0.40(-1.38%) | |
Feb 16, 2017 | 28.43 | 28.96 | 28.25 | 28.83 | 203,662 | +0.40(+1.40%) |
Feb 15, 2017 | 28.74 | 28.83 | 28.21 | 28.43 | 137,432 | -0.40(-1.38%) |
Feb 14, 2017 | 29.09 | 29.18 | 28.74 | 28.83 | 239,688 | -0.18(-0.61%) |
Feb 13, 2017 | 29.13 | 29.35 | 29.00 | 29.00 | 174,307 | -0.31(-1.05%) |
Feb 10, 2017 | 29.53 | 29.71 | 28.56 | 29.31 | 112,063 | +0.04(+0.15%) |
Feb 09, 2017 | 28.91 | 29.35 | 28.58 | 29.27 | 90,701 | +0.31(+1.07%) |
Feb 08, 2017 | 28.56 | 29.13 | 28.32 | 28.96 | 113,666 | +0.18(+0.61%) |
Feb 07, 2017 | 28.43 | 28.87 | 27.81 | 28.78 | 208,692 | +0.00(+0.00%) |
Feb 06, 2017 | 29.27 | 29.35 | 28.47 | 28.78 | 275,162 | -0.35(-1.21%) |
Feb 03, 2017 | 28.65 | 29.44 | 28.65 | 29.13 | 587,588 | +0.62(+2.16%) |
Feb 02, 2017 | 28.78 | 28.78 | 28.03 | 28.52 | 177,125 | +0.23(+0.81%) |
Feb 01, 2017 | 28.86 | 28.86 | 27.81 | 28.29 | 230,841 | +0.48(+1.73%) |
Jan 31, 2017 | 27.37 | 27.85 | 26.98 | 27.81 | 173,198 | +0.61(+2.25%) |
Jan 30, 2017 | 27.81 | 27.81 | 26.98 | 27.19 | 174,213 | -0.61(-2.20%) |
Jan 27, 2017 | 28.29 | 28.29 | 27.63 | 27.81 | 184,208 | -0.48(-1.70%) |
Jan 26, 2017 | 27.41 | 28.55 | 27.37 | 28.29 | 292,949 | +1.01(+3.69%) |
Jan 25, 2017 | 27.63 | 27.78 | 27.02 | 27.28 | 217,960 | -0.48(-1.73%) |
Jan 24, 2017 | 26.93 | 27.94 | 26.93 | 27.76 | 300,164 | +0.96(+3.59%) |
Jan 23, 2017 | 27.11 | 27.33 | 26.54 | 26.80 | 190,159 | -0.31(-1.13%) |
Jan 20, 2017 | 26.89 | 27.54 | 26.80 | 27.11 | 296,006 | +0.44(+1.64%) |
Jan 19, 2017 | 26.32 | 26.67 | 26.23 | 26.67 | 200,379 | +0.17(+0.66%) |
Jan 18, 2017 | 26.36 | 26.54 | 25.97 | 26.49 | 237,187 | +0.09(+0.33%) |
Jan 17, 2017 | 25.93 | 26.54 | 25.73 | 26.41 | 159,984 | +0.52(+2.03%) |
Jan 13, 2017 | 25.88 | 25.88 | 25.88 | 0 | -0.35(-1.33%) | |
Jan 12, 2017 | 26.76 | 27.02 | 25.66 | 26.23 | 158,732 | -0.31(-1.15%) |
Jan 11, 2017 | 26.28 | 26.89 | 26.01 | 26.54 | 295,277 | +0.39(+1.51%) |
Jan 10, 2017 | 26.45 | 26.45 | 26.01 | 26.14 | 298,884 | -0.31(-1.16%) |
Jan 09, 2017 | 26.76 | 26.76 | 25.60 | 26.45 | 553,253 | -0.61(-2.26%) |
Jan 06, 2017 | 26.06 | 27.06 | 25.93 | 27.06 | 251,477 | +0.92(+3.51%) |
Jan 05, 2017 | 26.14 | 26.19 | 25.93 | 26.14 | 287,150 | +0.22(+0.84%) |
Jan 04, 2017 | 26.01 | 26.19 | 25.75 | 25.93 | 234,163 | -0.13(-0.50%) |