Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.39 | 29.46 | 29.28 | 29.29 | 291,225 | -0.18(-0.60%) |
Mar 30, 2017 | 29.29 | 29.55 | 29.24 | 29.47 | 569,387 | +0.18(+0.62%) |
Mar 29, 2017 | 29.33 | 29.34 | 29.19 | 29.29 | 727,837 | -0.13(-0.45%) |
Mar 28, 2017 | 28.93 | 29.50 | 28.91 | 29.42 | 728,926 | +0.42(+1.45%) |
Mar 27, 2017 | 28.67 | 29.05 | 28.59 | 29.00 | 1,094,611 | -0.13(-0.45%) |
Mar 24, 2017 | 29.43 | 29.46 | 28.94 | 29.13 | 1,294,651 | -0.16(-0.55%) |
Mar 23, 2017 | 29.21 | 29.57 | 29.18 | 29.29 | 1,257,788 | -0.02(-0.07%) |
Mar 22, 2017 | 29.21 | 29.36 | 29.08 | 29.31 | 1,188,957 | +0.00(+0.01%) |
Mar 21, 2017 | 30.16 | 30.19 | 29.28 | 29.31 | 1,482,426 | -0.71(-2.38%) |
Mar 20, 2017 | 30.03 | 30.15 | 29.95 | 30.02 | 496,448 | -0.02(-0.06%) |
Mar 17, 2017 | 30.24 | 30.24 | 30.03 | 30.04 | 488,094 | -0.06(-0.19%) |
Mar 16, 2017 | 30.26 | 30.28 | 29.98 | 30.10 | 546,764 | -0.04(-0.12%) |
Mar 15, 2017 | 29.92 | 30.22 | 29.89 | 30.13 | 623,918 | +0.30(+1.01%) |
Mar 14, 2017 | 29.81 | 29.93 | 29.69 | 29.83 | 521,180 | -0.15(-0.49%) |
Mar 13, 2017 | 30.01 | 30.06 | 29.86 | 29.98 | 425,128 | -0.03(-0.11%) |
Mar 10, 2017 | 30.18 | 30.18 | 29.80 | 30.01 | 642,406 | +0.13(+0.43%) |
Mar 09, 2017 | 29.88 | 30.01 | 29.66 | 29.88 | 681,205 | +0.02(+0.05%) |
Mar 08, 2017 | 30.13 | 30.14 | 29.82 | 29.87 | 698,416 | -0.15(-0.51%) |
Mar 07, 2017 | 30.04 | 30.18 | 29.98 | 30.02 | 534,840 | -0.10(-0.33%) |
Mar 06, 2017 | 30.01 | 30.20 | 30.00 | 30.12 | 501,535 | -0.12(-0.38%) |
Mar 03, 2017 | 30.29 | 30.36 | 30.11 | 30.24 | 522,034 | -0.03(-0.11%) |
Mar 02, 2017 | 30.63 | 30.63 | 30.24 | 30.27 | 840,548 | -0.31(-1.00%) |
Mar 01, 2017 | 30.22 | 30.74 | 30.22 | 30.57 | 1,990,172 | +0.86(+2.88%) |
Feb 28, 2017 | 29.70 | 29.79 | 29.64 | 29.72 | 543,266 | -0.05(-0.18%) |
Feb 27, 2017 | 29.60 | 29.82 | 29.60 | 29.77 | 778,152 | +0.08(+0.26%) |
Feb 24, 2017 | 29.44 | 29.70 | 29.44 | 29.70 | 644,045 | +0.03(+0.11%) |
Feb 23, 2017 | 29.73 | 29.77 | 29.50 | 29.66 | 863,826 | +0.09(+0.30%) |
Feb 22, 2017 | 29.41 | 29.59 | 29.34 | 29.57 | 870,087 | +0.11(+0.37%) |
Feb 21, 2017 | 29.33 | 29.52 | 29.26 | 29.47 | 854,621 | +0.34(+1.16%) |
Feb 17, 2017 | 29.13 | 29.13 | 29.13 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 29.17 | 29.21 | 28.96 | 29.13 | 610,696 | +0.02(+0.05%) |
Feb 15, 2017 | 28.86 | 29.14 | 28.81 | 29.11 | 754,471 | +0.33(+1.13%) |
Feb 14, 2017 | 28.45 | 28.78 | 28.43 | 28.78 | 849,353 | +0.30(+1.04%) |
Feb 13, 2017 | 28.30 | 28.57 | 28.27 | 28.49 | 614,986 | +0.38(+1.36%) |
Feb 10, 2017 | 27.98 | 28.17 | 27.93 | 28.10 | 442,658 | +0.27(+0.99%) |
Feb 09, 2017 | 27.57 | 27.92 | 27.56 | 27.83 | 516,600 | +0.35(+1.29%) |
Feb 08, 2017 | 27.46 | 27.54 | 27.40 | 27.47 | 272,302 | -0.04(-0.14%) |
Feb 07, 2017 | 27.60 | 27.71 | 27.48 | 27.51 | 371,442 | +0.10(+0.35%) |
Feb 06, 2017 | 27.33 | 27.54 | 27.30 | 27.42 | 371,464 | +0.01(+0.04%) |
Feb 03, 2017 | 27.23 | 27.51 | 27.21 | 27.41 | 882,577 | +0.44(+1.65%) |
Feb 02, 2017 | 26.89 | 27.07 | 26.83 | 26.96 | 437,020 | -0.03(-0.11%) |
Feb 01, 2017 | 27.16 | 27.20 | 26.88 | 26.99 | 754,774 | +0.06(+0.24%) |
Jan 31, 2017 | 27.00 | 27.07 | 26.71 | 26.93 | 1,164,569 | -0.28(-1.01%) |
Jan 30, 2017 | 27.36 | 27.36 | 26.95 | 27.20 | 990,152 | -0.34(-1.22%) |
Jan 27, 2017 | 27.57 | 27.61 | 27.49 | 27.54 | 336,939 | -0.09(-0.32%) |
Jan 26, 2017 | 27.56 | 27.64 | 27.49 | 27.63 | 886,021 | +0.06(+0.22%) |
Jan 25, 2017 | 27.37 | 27.57 | 27.31 | 27.57 | 1,166,534 | +0.50(+1.83%) |
Jan 24, 2017 | 26.77 | 27.16 | 26.74 | 27.07 | 886,835 | +0.30(+1.13%) |
Jan 23, 2017 | 26.80 | 26.86 | 26.58 | 26.77 | 1,106,957 | -0.06(-0.24%) |
Jan 20, 2017 | 26.71 | 26.89 | 26.66 | 26.83 | 951,115 | +0.26(+0.96%) |
Jan 19, 2017 | 26.80 | 26.83 | 26.44 | 26.58 | 748,248 | -0.20(-0.76%) |
Jan 18, 2017 | 26.84 | 26.84 | 26.61 | 26.78 | 689,853 | -0.04(-0.14%) |
Jan 17, 2017 | 26.85 | 26.95 | 26.68 | 26.82 | 646,880 | -0.14(-0.53%) |
Jan 13, 2017 | 26.96 | 26.96 | 26.96 | 0 | -0.03(-0.09%) | |
Jan 12, 2017 | 27.04 | 27.04 | 26.68 | 26.99 | 1,098,406 | -0.17(-0.64%) |
Jan 11, 2017 | 26.95 | 27.22 | 26.84 | 27.16 | 1,334,606 | +0.25(+0.94%) |
Jan 10, 2017 | 27.00 | 27.18 | 26.87 | 26.91 | 710,506 | -0.11(-0.39%) |
Jan 09, 2017 | 27.11 | 27.13 | 27.01 | 27.01 | 596,526 | -0.21(-0.79%) |
Jan 06, 2017 | 27.04 | 27.30 | 26.86 | 27.23 | 917,919 | +0.21(+0.78%) |
Jan 05, 2017 | 27.06 | 27.15 | 26.78 | 27.02 | 806,874 | -0.11(-0.41%) |
Jan 04, 2017 | 27.04 | 27.18 | 26.97 | 27.13 | 1,070,432 | +0.20(+0.74%) |