Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.22 | 27.39 | 26.90 | 26.94 | 798,973 | -0.33(-1.19%) |
Mar 30, 2017 | 26.41 | 27.33 | 26.41 | 27.27 | 484,918 | +0.81(+3.08%) |
Mar 29, 2017 | 26.49 | 26.70 | 26.33 | 26.45 | 336,721 | -0.12(-0.46%) |
Mar 28, 2017 | 26.29 | 26.70 | 26.13 | 26.57 | 543,587 | +0.08(+0.31%) |
Mar 27, 2017 | 25.68 | 26.57 | 25.39 | 26.49 | 773,901 | +0.37(+1.40%) |
Mar 24, 2017 | 26.29 | 26.37 | 26.04 | 26.13 | 546,278 | +0.00(+0.00%) |
Mar 23, 2017 | 25.72 | 26.49 | 25.68 | 26.13 | 498,923 | +0.33(+1.26%) |
Mar 22, 2017 | 25.84 | 26.09 | 25.43 | 25.80 | 710,410 | -0.24(-0.94%) |
Mar 21, 2017 | 27.10 | 27.10 | 25.84 | 26.04 | 1,032,844 | -0.90(-3.32%) |
Mar 20, 2017 | 27.18 | 27.31 | 26.86 | 26.94 | 291,017 | -0.33(-1.19%) |
Mar 17, 2017 | 26.70 | 27.47 | 26.70 | 27.27 | 1,871,047 | +0.45(+1.67%) |
Mar 16, 2017 | 26.90 | 26.98 | 26.63 | 26.82 | 551,705 | +0.04(+0.15%) |
Mar 15, 2017 | 27.10 | 27.18 | 26.70 | 26.78 | 552,265 | -0.20(-0.75%) |
Mar 14, 2017 | 26.82 | 27.04 | 26.66 | 26.98 | 379,826 | +0.00(+0.00%) |
Mar 13, 2017 | 26.98 | 27.10 | 26.41 | 26.98 | 320,948 | +0.00(+0.00%) |
Mar 10, 2017 | 27.18 | 27.22 | 26.74 | 26.98 | 448,287 | -0.08(-0.30%) |
Mar 09, 2017 | 27.10 | 27.31 | 26.92 | 27.06 | 448,631 | +0.12(+0.45%) |
Mar 08, 2017 | 27.35 | 27.47 | 26.90 | 26.94 | 409,162 | -0.28(-1.05%) |
Mar 07, 2017 | 27.35 | 27.55 | 27.10 | 27.22 | 441,889 | -0.08(-0.30%) |
Mar 06, 2017 | 27.43 | 27.51 | 27.10 | 27.31 | 443,767 | -0.41(-1.47%) |
Mar 03, 2017 | 27.55 | 27.84 | 27.43 | 27.71 | 494,839 | +0.24(+0.89%) |
Mar 02, 2017 | 28.57 | 28.57 | 27.35 | 27.47 | 594,633 | -1.14(-3.98%) |
Mar 01, 2017 | 28.16 | 28.77 | 28.04 | 28.61 | 574,408 | +1.06(+3.84%) |
Feb 28, 2017 | 27.96 | 28.08 | 27.47 | 27.55 | 485,732 | -0.49(-1.74%) |
Feb 27, 2017 | 28.00 | 28.12 | 27.86 | 28.04 | 568,581 | +0.00(+0.00%) |
Feb 24, 2017 | 28.28 | 28.49 | 28.00 | 28.04 | 791,284 | -0.57(-1.99%) |
Feb 23, 2017 | 28.40 | 28.65 | 28.20 | 28.61 | 529,590 | +0.20(+0.72%) |
Feb 22, 2017 | 28.32 | 28.53 | 27.88 | 28.40 | 360,285 | +0.00(+0.00%) |
Feb 21, 2017 | 28.32 | 28.55 | 28.20 | 28.40 | 613,121 | +0.16(+0.58%) |
Feb 17, 2017 | 28.24 | 28.24 | 28.24 | 0 | +0.24(+0.87%) | |
Feb 16, 2017 | 27.84 | 28.06 | 27.63 | 28.00 | 606,157 | +0.20(+0.73%) |
Feb 15, 2017 | 27.63 | 27.94 | 27.47 | 27.79 | 460,625 | +0.04(+0.15%) |
Feb 14, 2017 | 27.18 | 27.79 | 27.10 | 27.75 | 491,124 | +0.45(+1.64%) |
Feb 13, 2017 | 27.18 | 27.51 | 27.14 | 27.31 | 429,772 | +0.33(+1.21%) |
Feb 10, 2017 | 27.22 | 27.27 | 26.86 | 26.98 | 349,340 | -0.04(-0.15%) |
Feb 09, 2017 | 26.57 | 27.10 | 26.49 | 27.02 | 487,982 | +0.53(+2.00%) |
Feb 08, 2017 | 26.53 | 26.57 | 26.21 | 26.49 | 545,499 | -0.12(-0.46%) |
Feb 07, 2017 | 26.94 | 27.02 | 26.53 | 26.61 | 342,164 | -0.16(-0.61%) |
Feb 06, 2017 | 27.02 | 27.14 | 26.76 | 26.78 | 235,166 | -0.49(-1.79%) |
Feb 03, 2017 | 26.74 | 27.27 | 26.74 | 27.27 | 336,427 | +0.77(+2.92%) |
Feb 02, 2017 | 26.53 | 26.74 | 26.31 | 26.49 | 471,961 | -0.12(-0.46%) |
Feb 01, 2017 | 26.94 | 27.18 | 26.49 | 26.61 | 397,950 | -0.12(-0.46%) |
Jan 31, 2017 | 26.57 | 26.82 | 26.37 | 26.74 | 562,972 | +0.12(+0.46%) |
Jan 30, 2017 | 26.98 | 26.98 | 26.49 | 26.61 | 600,972 | -0.53(-1.95%) |
Jan 27, 2017 | 27.46 | 27.46 | 27.02 | 27.14 | 527,691 | -0.36(-1.32%) |
Jan 26, 2017 | 27.38 | 27.55 | 27.18 | 27.51 | 449,221 | +0.12(+0.44%) |
Jan 25, 2017 | 27.55 | 27.59 | 27.14 | 27.38 | 517,074 | +0.04(+0.15%) |
Jan 24, 2017 | 27.02 | 27.42 | 26.82 | 27.34 | 456,162 | +0.44(+1.64%) |
Jan 23, 2017 | 26.86 | 27.02 | 26.58 | 26.90 | 438,872 | +0.00(+0.00%) |
Jan 20, 2017 | 26.82 | 27.14 | 26.82 | 26.90 | 517,445 | +0.08(+0.30%) |
Jan 19, 2017 | 26.86 | 26.96 | 26.58 | 26.82 | 618,222 | +0.12(+0.45%) |
Jan 18, 2017 | 27.22 | 27.22 | 26.54 | 26.70 | 806,323 | +0.24(+0.91%) |
Jan 17, 2017 | 27.18 | 27.18 | 26.42 | 26.46 | 548,604 | -0.92(-3.38%) |
Jan 13, 2017 | 27.38 | 27.38 | 27.38 | 0 | +0.40(+1.49%) | |
Jan 12, 2017 | 27.46 | 27.46 | 26.50 | 26.98 | 433,255 | -0.52(-1.90%) |
Jan 11, 2017 | 27.42 | 27.51 | 26.71 | 27.51 | 678,596 | +0.08(+0.29%) |
Jan 10, 2017 | 27.22 | 27.51 | 26.82 | 27.42 | 440,299 | +0.36(+1.34%) |
Jan 09, 2017 | 27.22 | 27.30 | 26.88 | 27.06 | 434,272 | -0.32(-1.17%) |
Jan 06, 2017 | 27.63 | 27.71 | 27.34 | 27.38 | 503,215 | +0.00(+0.00%) |
Jan 05, 2017 | 27.99 | 27.99 | 27.30 | 27.38 | 650,163 | -0.72(-2.58%) |
Jan 04, 2017 | 27.67 | 28.15 | 27.67 | 28.11 | 501,461 | +0.44(+1.60%) |