Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 33.29 | 33.29 | 32.66 | 33.29 | 1,233 | +0.00(+0.00%) |
Mar 30, 2017 | 33.29 | 33.29 | 33.29 | 33.29 | 1,058 | +0.10(+0.29%) |
Mar 29, 2017 | 33.29 | 33.40 | 32.70 | 33.19 | 14,515 | +0.00(+0.00%) |
Mar 28, 2017 | 33.27 | 33.29 | 33.19 | 33.19 | 5,784 | +0.05(+0.15%) |
Mar 27, 2017 | 33.14 | 33.14 | 33.14 | 33.14 | 435 | +0.02(+0.06%) |
Mar 24, 2017 | 33.29 | 33.29 | 33.12 | 33.12 | 611 | +0.27(+0.83%) |
Mar 22, 2017 | 32.85 | 32.85 | 32.85 | 38 | -0.44(-1.32%) | |
Mar 21, 2017 | 33.99 | 33.99 | 33.29 | 33.29 | 468 | -0.73(-2.16%) |
Mar 20, 2017 | 33.98 | 34.22 | 33.10 | 34.03 | 2,488 | -0.39(-1.14%) |
Mar 17, 2017 | 33.39 | 34.42 | 32.80 | 34.42 | 26,691 | +1.71(+5.24%) |
Mar 16, 2017 | 32.56 | 32.70 | 32.51 | 32.70 | 556 | +0.05(+0.15%) |
Mar 15, 2017 | 32.77 | 33.63 | 32.66 | 32.66 | 1,935 | -0.64(-1.91%) |
Mar 14, 2017 | 32.56 | 33.29 | 32.41 | 33.29 | 6,141 | +0.88(+2.72%) |
Mar 13, 2017 | 32.41 | 32.41 | 32.41 | 32.41 | 592 | -0.15(-0.45%) |
Mar 10, 2017 | 32.56 | 33.59 | 32.56 | 32.56 | 6,129 | +0.34(+1.06%) |
Mar 09, 2017 | 32.85 | 32.85 | 32.21 | 32.21 | 1,046 | -0.39(-1.20%) |
Mar 08, 2017 | 32.90 | 33.63 | 32.20 | 32.61 | 3,290 | -0.71(-2.15%) |
Mar 07, 2017 | 32.59 | 33.37 | 32.54 | 33.32 | 2,094 | -0.24(-0.73%) |
Mar 06, 2017 | 32.69 | 33.57 | 32.49 | 33.57 | 1,270 | +0.88(+2.69%) |
Mar 03, 2017 | 32.49 | 32.69 | 32.05 | 32.69 | 3,272 | +0.05(+0.15%) |
Mar 02, 2017 | 32.64 | 32.64 | 32.64 | 32.64 | 325 | +0.00(+0.00%) |
Mar 01, 2017 | 32.34 | 33.32 | 32.34 | 32.64 | 36,789 | +0.24(+0.75%) |
Feb 28, 2017 | 32.05 | 32.39 | 32.00 | 32.39 | 5,158 | -0.05(-0.15%) |
Feb 27, 2017 | 33.52 | 33.52 | 31.36 | 32.44 | 8,649 | -1.17(-3.49%) |
Feb 24, 2017 | 33.86 | 33.86 | 33.47 | 33.61 | 3,060 | +0.05(+0.15%) |
Feb 23, 2017 | 33.57 | 33.61 | 33.52 | 33.57 | 1,480 | -0.39(-1.15%) |
Feb 22, 2017 | 33.66 | 33.96 | 33.66 | 33.96 | 5,217 | +0.24(+0.72%) |
Feb 21, 2017 | 33.08 | 33.71 | 33.08 | 33.71 | 6,356 | +0.53(+1.58%) |
Feb 17, 2017 | 33.19 | 33.19 | 33.19 | 0 | +0.79(+2.45%) | |
Feb 16, 2017 | 32.49 | 32.54 | 32.25 | 32.39 | 2,267 | -0.83(-2.50%) |
Feb 15, 2017 | 32.10 | 33.22 | 31.96 | 33.22 | 12,850 | +1.07(+3.34%) |
Feb 14, 2017 | 32.15 | 32.15 | 32.15 | 32.15 | 274 | -0.10(-0.30%) |
Feb 13, 2017 | 31.32 | 32.78 | 31.32 | 32.25 | 2,392 | +0.93(+2.96%) |
Feb 10, 2017 | 31.27 | 33.57 | 30.54 | 31.32 | 9,581 | -0.98(-3.03%) |
Feb 08, 2017 | 32.29 | 32.29 | 32.29 | 12 | -0.05(-0.15%) | |
Feb 07, 2017 | 32.78 | 33.52 | 30.78 | 32.34 | 2,796 | -1.03(-3.07%) |
Feb 06, 2017 | 33.57 | 33.71 | 32.79 | 33.37 | 11,572 | -0.19(-0.58%) |
Feb 03, 2017 | 34.20 | 34.20 | 31.32 | 33.56 | 11,493 | +1.29(+4.01%) |
Feb 02, 2017 | 32.27 | 32.27 | 32.27 | 32.27 | 297 | -0.22(-0.68%) |
Feb 01, 2017 | 32.25 | 34.15 | 32.25 | 32.49 | 2,322 | -0.49(-1.48%) |
Jan 31, 2017 | 32.25 | 33.22 | 31.27 | 32.98 | 9,473 | +0.78(+2.43%) |
Jan 30, 2017 | 32.73 | 34.20 | 30.68 | 32.20 | 7,424 | +2.15(+7.15%) |
Jan 26, 2017 | 30.05 | 30.05 | 30.05 | 10 | +0.83(+2.84%) | |
Jan 25, 2017 | 27.85 | 29.22 | 27.85 | 29.22 | 4,300 | +0.88(+3.10%) |
Jan 24, 2017 | 28.24 | 28.34 | 28.24 | 28.34 | 3,046 | +0.20(+0.69%) |
Jan 23, 2017 | 28.14 | 28.14 | 28.14 | 28.14 | 476 | +0.54(+1.95%) |
Jan 20, 2017 | 27.85 | 27.85 | 27.36 | 27.60 | 5,542 | -0.24(-0.88%) |
Jan 18, 2017 | 27.85 | 27.85 | 27.85 | 49 | -0.29(-1.04%) | |
Jan 17, 2017 | 27.85 | 28.14 | 27.85 | 28.14 | 2,743 | +0.00(+0.00%) |
Jan 13, 2017 | 28.14 | 28.14 | 28.14 | 0 | -0.10(-0.35%) | |
Jan 12, 2017 | 27.41 | 28.24 | 27.41 | 28.24 | 2,950 | +0.49(+1.76%) |
Jan 11, 2017 | 27.65 | 27.75 | 27.56 | 27.75 | 1,299 | -0.39(-1.39%) |
Jan 10, 2017 | 27.87 | 28.14 | 27.36 | 28.14 | 3,530 | +0.05(+0.17%) |
Jan 09, 2017 | 26.73 | 28.09 | 26.48 | 28.09 | 1,176 | -0.24(-0.86%) |
Jan 06, 2017 | 28.30 | 28.34 | 27.60 | 28.34 | 1,759 | +0.10(+0.35%) |
Jan 05, 2017 | 27.70 | 28.24 | 27.36 | 28.24 | 1,952 | +0.64(+2.30%) |
Jan 04, 2017 | 27.41 | 27.90 | 27.36 | 27.60 | 2,331 | +0.19(+0.69%) |