Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.82 | 28.84 | 28.82 | 28.82 | 2,729 | -0.12(-0.41%) |
Mar 30, 2017 | 28.46 | 28.95 | 28.46 | 28.93 | 1,986 | +0.45(+1.57%) |
Mar 29, 2017 | 28.67 | 28.67 | 28.49 | 28.49 | 2,178 | -0.16(-0.57%) |
Mar 28, 2017 | 28.18 | 28.74 | 28.18 | 28.65 | 3,115 | +0.36(+1.25%) |
Mar 27, 2017 | 28.01 | 28.30 | 26.53 | 28.30 | 8,140 | -0.15(-0.51%) |
Mar 24, 2017 | 28.67 | 28.67 | 28.30 | 28.44 | 14,305 | -0.16(-0.56%) |
Mar 23, 2017 | 28.35 | 28.74 | 28.33 | 28.60 | 6,603 | +0.20(+0.72%) |
Mar 22, 2017 | 28.39 | 28.46 | 27.71 | 28.40 | 12,694 | -0.03(-0.10%) |
Mar 21, 2017 | 29.49 | 29.49 | 28.37 | 28.42 | 28,838 | -0.81(-2.76%) |
Mar 20, 2017 | 29.30 | 29.43 | 29.23 | 29.23 | 19,360 | -0.28(-0.94%) |
Mar 17, 2017 | 29.68 | 29.68 | 29.45 | 29.51 | 34,933 | -0.25(-0.83%) |
Mar 16, 2017 | 29.67 | 29.81 | 29.67 | 29.75 | 37,415 | +0.08(+0.28%) |
Mar 15, 2017 | 29.84 | 29.84 | 29.58 | 29.67 | 9,463 | +0.00(+0.00%) |
Mar 14, 2017 | 29.64 | 29.67 | 29.44 | 29.67 | 4,303 | +0.02(+0.07%) |
Mar 13, 2017 | 29.72 | 29.72 | 29.65 | 29.65 | 877 | -0.00(-0.01%) |
Mar 10, 2017 | 30.09 | 30.09 | 29.58 | 29.65 | 15,162 | -0.15(-0.49%) |
Mar 09, 2017 | 29.81 | 29.81 | 29.74 | 29.80 | 3,060 | +0.14(+0.46%) |
Mar 08, 2017 | 29.84 | 29.88 | 29.66 | 29.66 | 4,567 | -0.02(-0.06%) |
Mar 07, 2017 | 29.57 | 29.73 | 29.55 | 29.68 | 4,514 | -0.05(-0.18%) |
Mar 06, 2017 | 29.88 | 29.88 | 29.60 | 29.74 | 2,952 | -0.18(-0.61%) |
Mar 03, 2017 | 29.86 | 29.96 | 29.84 | 29.92 | 5,028 | +0.06(+0.21%) |
Mar 02, 2017 | 30.10 | 30.11 | 29.85 | 29.85 | 10,989 | -0.47(-1.56%) |
Mar 01, 2017 | 29.96 | 30.35 | 29.96 | 30.33 | 28,221 | +0.77(+2.62%) |
Feb 28, 2017 | 29.73 | 29.73 | 29.50 | 29.55 | 2,292 | -0.10(-0.34%) |
Feb 27, 2017 | 29.62 | 29.67 | 29.62 | 29.65 | 13,989 | +0.14(+0.46%) |
Feb 24, 2017 | 29.50 | 29.62 | 29.40 | 29.52 | 6,281 | -0.15(-0.52%) |
Feb 23, 2017 | 29.73 | 29.73 | 29.56 | 29.67 | 7,987 | -0.01(-0.03%) |
Feb 22, 2017 | 29.73 | 29.73 | 29.58 | 29.68 | 4,176 | +0.02(+0.06%) |
Feb 21, 2017 | 29.79 | 29.79 | 29.57 | 29.66 | 11,500 | +0.15(+0.49%) |
Feb 17, 2017 | 29.52 | 29.52 | 29.52 | 0 | -0.03(-0.09%) | |
Feb 16, 2017 | 29.66 | 29.66 | 29.36 | 29.54 | 7,350 | -0.03(-0.09%) |
Feb 15, 2017 | 29.45 | 29.60 | 29.35 | 29.57 | 8,679 | +0.22(+0.74%) |
Feb 14, 2017 | 29.21 | 29.39 | 29.00 | 29.35 | 4,618 | +0.33(+1.13%) |
Feb 13, 2017 | 28.93 | 29.13 | 28.93 | 29.03 | 7,102 | +0.27(+0.94%) |
Feb 10, 2017 | 28.82 | 28.82 | 28.66 | 28.75 | 2,431 | +0.11(+0.38%) |
Feb 09, 2017 | 28.45 | 28.67 | 28.41 | 28.65 | 4,100 | +0.35(+1.23%) |
Feb 08, 2017 | 28.24 | 28.30 | 28.16 | 28.30 | 3,766 | -0.15(-0.51%) |
Feb 07, 2017 | 28.59 | 28.59 | 28.44 | 28.44 | 3,869 | -0.07(-0.26%) |
Feb 06, 2017 | 28.69 | 28.69 | 28.49 | 28.52 | 3,110 | -0.06(-0.20%) |
Feb 03, 2017 | 28.45 | 28.61 | 28.42 | 28.57 | 4,840 | +0.52(+1.85%) |
Feb 02, 2017 | 28.25 | 28.25 | 27.96 | 28.05 | 9,995 | -0.11(-0.39%) |
Feb 01, 2017 | 28.43 | 28.43 | 28.11 | 28.16 | 6,759 | +0.05(+0.16%) |
Jan 31, 2017 | 28.22 | 28.22 | 27.97 | 28.11 | 1,937 | -0.15(-0.52%) |
Jan 30, 2017 | 28.33 | 28.33 | 28.02 | 28.26 | 4,930 | -0.18(-0.64%) |
Jan 27, 2017 | 28.45 | 28.47 | 28.38 | 28.44 | 16,021 | -0.12(-0.41%) |
Jan 26, 2017 | 28.57 | 28.58 | 28.48 | 28.56 | 12,630 | +0.03(+0.10%) |
Jan 25, 2017 | 28.63 | 28.63 | 28.30 | 28.53 | 16,114 | +0.38(+1.36%) |
Jan 24, 2017 | 27.92 | 28.17 | 27.92 | 28.15 | 3,295 | +0.30(+1.08%) |
Jan 23, 2017 | 28.02 | 28.02 | 27.71 | 27.85 | 4,001 | -0.07(-0.26%) |
Jan 20, 2017 | 28.07 | 28.07 | 27.77 | 27.92 | 13,421 | +0.14(+0.51%) |
Jan 19, 2017 | 28.00 | 28.01 | 27.76 | 27.78 | 4,279 | -0.15(-0.54%) |
Jan 18, 2017 | 27.95 | 27.96 | 27.68 | 27.93 | 1,688 | +0.23(+0.85%) |
Jan 17, 2017 | 28.18 | 28.18 | 27.69 | 27.70 | 5,114 | -0.63(-2.21%) |
Jan 13, 2017 | 28.32 | 28.32 | 28.32 | 0 | +0.18(+0.63%) | |
Jan 12, 2017 | 28.19 | 28.19 | 27.95 | 28.15 | 2,609 | -0.03(-0.09%) |
Jan 11, 2017 | 28.18 | 28.21 | 28.14 | 28.18 | 6,429 | -0.10(-0.37%) |
Jan 10, 2017 | 28.17 | 28.40 | 28.17 | 28.28 | 8,480 | +0.15(+0.52%) |
Jan 09, 2017 | 28.51 | 28.51 | 28.13 | 28.13 | 10,940 | -0.25(-0.87%) |
Jan 06, 2017 | 28.52 | 28.52 | 28.21 | 28.38 | 4,984 | +0.23(+0.81%) |
Jan 05, 2017 | 28.53 | 28.53 | 28.03 | 28.15 | 11,255 | -0.33(-1.14%) |
Jan 04, 2017 | 28.28 | 28.51 | 28.25 | 28.48 | 15,030 | +0.46(+1.65%) |