Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.96 | 29.43 | 28.86 | 29.01 | 71,045 | +0.05(+0.17%) |
Mar 30, 2017 | 28.99 | 29.01 | 28.75 | 28.96 | 38,862 | +0.59(+2.08%) |
Mar 29, 2017 | 28.71 | 28.71 | 27.93 | 28.37 | 25,931 | +0.01(+0.03%) |
Mar 28, 2017 | 28.07 | 31.90 | 27.75 | 28.36 | 35,116 | +0.65(+2.36%) |
Mar 27, 2017 | 27.40 | 27.72 | 27.12 | 27.71 | 38,976 | +0.37(+1.34%) |
Mar 24, 2017 | 27.13 | 27.45 | 27.03 | 27.34 | 59,686 | +0.51(+1.90%) |
Mar 23, 2017 | 25.72 | 27.07 | 25.71 | 26.83 | 80,204 | +1.12(+4.34%) |
Mar 22, 2017 | 25.74 | 25.84 | 25.41 | 25.72 | 35,262 | -0.05(-0.19%) |
Mar 21, 2017 | 25.81 | 26.33 | 25.59 | 25.76 | 53,170 | -0.16(-0.63%) |
Mar 20, 2017 | 25.94 | 26.03 | 25.74 | 25.93 | 21,600 | -0.10(-0.37%) |
Mar 17, 2017 | 25.74 | 26.15 | 25.70 | 26.02 | 50,308 | +0.22(+0.86%) |
Mar 16, 2017 | 25.88 | 25.96 | 25.67 | 25.80 | 13,826 | -0.08(-0.30%) |
Mar 15, 2017 | 26.24 | 26.78 | 25.60 | 25.88 | 33,948 | -0.07(-0.26%) |
Mar 14, 2017 | 25.55 | 26.12 | 25.30 | 25.95 | 19,340 | -0.12(-0.44%) |
Mar 13, 2017 | 25.77 | 26.37 | 25.77 | 26.06 | 12,234 | +0.18(+0.71%) |
Mar 10, 2017 | 26.02 | 26.23 | 25.60 | 25.88 | 29,722 | -0.14(-0.55%) |
Mar 09, 2017 | 26.34 | 26.47 | 25.88 | 26.02 | 22,250 | +0.14(+0.56%) |
Mar 08, 2017 | 26.09 | 26.23 | 25.81 | 25.88 | 18,334 | +0.05(+0.19%) |
Mar 07, 2017 | 25.75 | 25.88 | 25.75 | 25.83 | 29,678 | +0.00(+0.00%) |
Mar 06, 2017 | 25.87 | 26.00 | 25.76 | 25.83 | 17,919 | -0.26(-0.99%) |
Mar 03, 2017 | 26.34 | 26.34 | 25.76 | 26.09 | 18,201 | -0.25(-0.95%) |
Mar 02, 2017 | 26.66 | 27.03 | 26.27 | 26.34 | 18,533 | -0.65(-2.42%) |
Mar 01, 2017 | 26.92 | 27.34 | 26.75 | 27.00 | 21,085 | +0.45(+1.70%) |
Feb 28, 2017 | 26.30 | 26.75 | 26.22 | 26.54 | 28,065 | +0.02(+0.07%) |
Feb 27, 2017 | 26.47 | 26.55 | 26.26 | 26.52 | 29,179 | +0.05(+0.18%) |
Feb 24, 2017 | 26.69 | 26.92 | 26.19 | 26.48 | 20,862 | -0.27(-1.01%) |
Feb 23, 2017 | 26.87 | 26.87 | 26.45 | 26.75 | 17,107 | +0.06(+0.22%) |
Feb 22, 2017 | 26.68 | 26.88 | 26.55 | 26.69 | 29,568 | -0.01(-0.04%) |
Feb 21, 2017 | 26.42 | 26.80 | 26.37 | 26.70 | 18,447 | +0.26(+0.98%) |
Feb 17, 2017 | 26.44 | 26.44 | 26.44 | 0 | +0.21(+0.81%) | |
Feb 16, 2017 | 25.98 | 26.49 | 25.98 | 26.23 | 20,185 | +0.13(+0.52%) |
Feb 15, 2017 | 26.07 | 26.25 | 25.96 | 26.09 | 18,179 | -0.12(-0.44%) |
Feb 14, 2017 | 25.95 | 26.30 | 25.78 | 26.21 | 30,208 | +0.28(+1.08%) |
Feb 13, 2017 | 25.48 | 25.95 | 25.46 | 25.93 | 31,665 | +0.37(+1.43%) |
Feb 10, 2017 | 25.55 | 25.59 | 25.30 | 25.56 | 39,409 | +0.19(+0.76%) |
Feb 09, 2017 | 25.09 | 25.46 | 25.09 | 25.37 | 14,530 | +0.39(+1.58%) |
Feb 08, 2017 | 25.18 | 25.26 | 24.96 | 24.98 | 29,083 | -0.37(-1.44%) |
Feb 07, 2017 | 24.97 | 25.66 | 24.86 | 25.34 | 20,628 | -0.12(-0.45%) |
Feb 06, 2017 | 25.72 | 26.11 | 25.45 | 25.46 | 39,072 | -0.50(-1.93%) |
Feb 03, 2017 | 25.74 | 26.05 | 25.38 | 25.96 | 30,474 | +0.47(+1.85%) |
Feb 02, 2017 | 25.49 | 25.65 | 25.24 | 25.49 | 59,921 | -0.12(-0.45%) |
Feb 01, 2017 | 26.08 | 26.33 | 25.39 | 25.60 | 50,765 | +0.10(+0.38%) |
Jan 31, 2017 | 25.42 | 25.64 | 25.20 | 25.50 | 16,682 | +0.03(+0.11%) |
Jan 30, 2017 | 25.96 | 25.96 | 25.48 | 25.48 | 28,641 | -0.64(-2.45%) |
Jan 27, 2017 | 26.51 | 26.51 | 25.92 | 26.12 | 32,141 | -0.06(-0.22%) |
Jan 26, 2017 | 27.64 | 27.64 | 25.63 | 26.17 | 23,299 | +0.45(+1.75%) |
Jan 25, 2017 | 25.57 | 25.80 | 25.57 | 25.72 | 19,773 | +0.23(+0.90%) |
Jan 24, 2017 | 25.61 | 25.64 | 25.16 | 25.50 | 43,733 | +0.08(+0.30%) |
Jan 23, 2017 | 26.29 | 26.29 | 25.42 | 25.42 | 44,797 | -0.88(-3.34%) |
Jan 20, 2017 | 26.37 | 26.56 | 26.14 | 26.30 | 71,073 | -0.13(-0.51%) |
Jan 19, 2017 | 26.75 | 26.81 | 26.43 | 26.43 | 16,777 | -0.37(-1.39%) |
Jan 18, 2017 | 27.18 | 27.18 | 26.67 | 26.80 | 18,542 | -0.28(-1.02%) |
Jan 17, 2017 | 27.71 | 27.73 | 27.01 | 27.08 | 34,218 | -0.59(-2.14%) |
Jan 13, 2017 | 27.67 | 27.67 | 27.67 | 0 | +0.09(+0.31%) | |
Jan 12, 2017 | 27.63 | 27.68 | 27.31 | 27.59 | 25,596 | -0.06(-0.21%) |
Jan 11, 2017 | 27.45 | 27.67 | 27.33 | 27.65 | 34,391 | +0.13(+0.49%) |
Jan 10, 2017 | 26.82 | 27.61 | 26.82 | 27.51 | 40,653 | +0.60(+2.24%) |
Jan 09, 2017 | 26.86 | 26.94 | 26.71 | 26.91 | 27,273 | +0.01(+0.04%) |
Jan 06, 2017 | 26.93 | 27.06 | 26.76 | 26.90 | 41,639 | -0.03(-0.11%) |
Jan 05, 2017 | 26.91 | 27.01 | 26.75 | 26.93 | 37,097 | -0.15(-0.56%) |
Jan 04, 2017 | 26.78 | 27.23 | 26.68 | 27.08 | 42,712 | +0.18(+0.68%) |