Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.80 | 30.05 | 29.65 | 29.80 | 98,940 | +0.00(+0.00%) |
Mar 30, 2017 | 29.85 | 30.10 | 29.70 | 29.80 | 106,634 | +0.05(+0.17%) |
Mar 29, 2017 | 29.30 | 29.95 | 29.20 | 29.75 | 121,819 | +0.35(+1.19%) |
Mar 28, 2017 | 28.45 | 29.40 | 28.40 | 29.40 | 102,306 | +0.80(+2.80%) |
Mar 27, 2017 | 28.50 | 28.97 | 28.45 | 28.60 | 102,767 | -0.20(-0.69%) |
Mar 24, 2017 | 28.60 | 28.90 | 28.50 | 28.80 | 99,295 | +0.20(+0.70%) |
Mar 23, 2017 | 28.40 | 28.80 | 28.40 | 28.60 | 74,002 | +0.35(+1.24%) |
Mar 22, 2017 | 27.80 | 28.30 | 27.65 | 28.25 | 83,473 | +0.45(+1.62%) |
Mar 21, 2017 | 28.15 | 28.30 | 27.80 | 27.80 | 75,280 | -0.25(-0.89%) |
Mar 20, 2017 | 28.50 | 28.50 | 28.00 | 28.05 | 90,811 | -0.45(-1.58%) |
Mar 17, 2017 | 28.30 | 28.60 | 28.15 | 28.50 | 189,252 | +0.05(+0.18%) |
Mar 16, 2017 | 28.40 | 28.70 | 28.10 | 28.45 | 231,808 | +0.15(+0.53%) |
Mar 15, 2017 | 27.70 | 28.40 | 27.65 | 28.30 | 121,385 | +0.60(+2.17%) |
Mar 14, 2017 | 27.80 | 28.10 | 27.60 | 27.70 | 124,210 | -0.30(-1.07%) |
Mar 13, 2017 | 28.05 | 28.20 | 27.75 | 28.00 | 107,342 | -0.15(-0.53%) |
Mar 10, 2017 | 27.60 | 28.43 | 27.60 | 28.15 | 137,177 | +0.65(+2.36%) |
Mar 09, 2017 | 27.30 | 27.80 | 27.30 | 27.50 | 168,586 | +0.15(+0.55%) |
Mar 08, 2017 | 27.45 | 27.60 | 27.15 | 27.35 | 84,980 | +0.00(+0.00%) |
Mar 07, 2017 | 27.20 | 27.50 | 27.00 | 27.35 | 125,558 | +0.15(+0.55%) |
Mar 06, 2017 | 27.80 | 27.85 | 26.60 | 27.20 | 273,551 | -0.60(-2.16%) |
Mar 03, 2017 | 28.40 | 28.48 | 27.70 | 27.80 | 102,531 | -0.45(-1.59%) |
Mar 02, 2017 | 29.10 | 29.10 | 28.15 | 28.25 | 248,621 | -0.95(-3.25%) |
Mar 01, 2017 | 27.00 | 29.35 | 26.60 | 29.20 | 537,102 | +0.70(+2.46%) |
Feb 28, 2017 | 28.15 | 28.82 | 28.00 | 28.50 | 284,630 | +0.25(+0.88%) |
Feb 27, 2017 | 28.15 | 28.40 | 27.65 | 28.25 | 362,179 | +0.10(+0.36%) |
Feb 24, 2017 | 28.30 | 28.45 | 28.00 | 28.15 | 121,399 | -0.30(-1.05%) |
Feb 23, 2017 | 28.55 | 28.95 | 28.30 | 28.45 | 157,825 | -0.10(-0.35%) |
Feb 22, 2017 | 30.20 | 30.20 | 28.30 | 28.55 | 321,889 | -1.70(-5.62%) |
Feb 21, 2017 | 30.25 | 30.50 | 29.84 | 30.25 | 132,677 | +0.10(+0.33%) |
Feb 17, 2017 | 30.15 | 30.15 | 30.15 | 0 | -0.10(-0.33%) | |
Feb 16, 2017 | 30.20 | 30.45 | 30.05 | 30.25 | 76,955 | +0.00(+0.00%) |
Feb 15, 2017 | 30.00 | 30.40 | 29.71 | 30.25 | 70,595 | +0.10(+0.33%) |
Feb 14, 2017 | 30.80 | 30.85 | 29.75 | 30.15 | 119,358 | -0.65(-2.11%) |
Feb 13, 2017 | 30.85 | 31.05 | 30.45 | 30.80 | 191,839 | +0.10(+0.33%) |
Feb 10, 2017 | 30.45 | 30.85 | 30.45 | 30.70 | 103,347 | +0.35(+1.15%) |
Feb 09, 2017 | 29.45 | 30.50 | 29.45 | 30.35 | 130,246 | +0.90(+3.06%) |
Feb 08, 2017 | 29.55 | 29.80 | 29.25 | 29.45 | 159,479 | +0.05(+0.17%) |
Feb 07, 2017 | 29.40 | 30.05 | 29.40 | 29.40 | 166,699 | +0.10(+0.34%) |
Feb 06, 2017 | 28.75 | 29.35 | 28.68 | 29.30 | 159,980 | +0.55(+1.91%) |
Feb 03, 2017 | 28.55 | 28.85 | 28.40 | 28.75 | 66,618 | +0.25(+0.88%) |
Feb 02, 2017 | 28.80 | 29.20 | 28.40 | 28.50 | 158,159 | -0.25(-0.87%) |
Feb 01, 2017 | 29.35 | 29.45 | 28.70 | 28.75 | 171,406 | -0.65(-2.21%) |
Jan 31, 2017 | 29.50 | 29.70 | 29.30 | 29.40 | 147,204 | -0.10(-0.34%) |
Jan 30, 2017 | 29.00 | 29.65 | 28.75 | 29.50 | 137,835 | +0.40(+1.37%) |
Jan 27, 2017 | 29.15 | 29.30 | 28.70 | 29.10 | 87,372 | -0.10(-0.34%) |
Jan 26, 2017 | 29.45 | 29.60 | 29.15 | 29.20 | 78,819 | -0.20(-0.68%) |
Jan 25, 2017 | 29.00 | 29.45 | 28.95 | 29.40 | 186,772 | +0.35(+1.20%) |
Jan 24, 2017 | 29.15 | 29.45 | 28.95 | 29.05 | 131,401 | -0.10(-0.34%) |
Jan 23, 2017 | 29.45 | 29.60 | 28.80 | 29.15 | 118,241 | -0.40(-1.35%) |
Jan 20, 2017 | 29.15 | 29.75 | 28.80 | 29.55 | 150,445 | +0.35(+1.20%) |
Jan 19, 2017 | 29.10 | 29.40 | 28.75 | 29.20 | 106,413 | +0.15(+0.52%) |
Jan 18, 2017 | 29.55 | 29.66 | 28.85 | 29.05 | 177,446 | -0.45(-1.53%) |
Jan 17, 2017 | 29.70 | 30.05 | 29.35 | 29.50 | 114,875 | -0.30(-1.01%) |
Jan 13, 2017 | 29.80 | 29.80 | 29.80 | 0 | -0.55(-1.81%) | |
Jan 12, 2017 | 30.90 | 30.90 | 30.00 | 30.35 | 227,447 | -0.60(-1.94%) |
Jan 11, 2017 | 31.05 | 31.10 | 30.70 | 30.95 | 118,317 | -0.20(-0.64%) |
Jan 10, 2017 | 31.15 | 31.70 | 31.10 | 31.15 | 129,322 | -0.05(-0.16%) |
Jan 09, 2017 | 30.80 | 31.50 | 30.80 | 31.20 | 165,367 | -0.10(-0.32%) |
Jan 06, 2017 | 32.55 | 32.55 | 31.23 | 31.30 | 120,642 | -1.25(-3.84%) |
Jan 05, 2017 | 32.50 | 32.90 | 32.15 | 32.55 | 138,922 | -0.05(-0.15%) |
Jan 04, 2017 | 31.75 | 32.70 | 31.75 | 32.60 | 194,992 | +0.85(+2.68%) |