Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.46 | 30.46 | 29.77 | 29.83 | 294,759 | -0.70(-2.29%) |
Mar 30, 2017 | 29.86 | 30.65 | 29.86 | 30.53 | 315,680 | +0.73(+2.46%) |
Mar 29, 2017 | 30.00 | 30.07 | 29.66 | 29.80 | 148,690 | -0.35(-1.17%) |
Mar 28, 2017 | 29.67 | 30.23 | 29.55 | 30.15 | 163,547 | +0.31(+1.05%) |
Mar 27, 2017 | 29.41 | 29.92 | 28.94 | 29.84 | 119,686 | -0.21(-0.70%) |
Mar 24, 2017 | 30.21 | 30.44 | 29.86 | 30.05 | 266,471 | +0.03(+0.11%) |
Mar 23, 2017 | 29.73 | 30.46 | 29.51 | 30.02 | 132,274 | +0.19(+0.65%) |
Mar 22, 2017 | 30.17 | 30.40 | 29.18 | 29.82 | 239,895 | -0.63(-2.06%) |
Mar 21, 2017 | 32.46 | 32.46 | 30.42 | 30.45 | 221,854 | -1.83(-5.66%) |
Mar 20, 2017 | 32.57 | 32.81 | 32.07 | 32.28 | 98,487 | -0.33(-1.01%) |
Mar 17, 2017 | 32.29 | 32.67 | 31.87 | 32.61 | 671,138 | +0.14(+0.45%) |
Mar 16, 2017 | 32.30 | 32.54 | 32.13 | 32.46 | 121,583 | +0.40(+1.26%) |
Mar 15, 2017 | 32.25 | 32.50 | 32.03 | 32.06 | 177,939 | +0.10(+0.33%) |
Mar 14, 2017 | 31.71 | 32.09 | 31.47 | 31.96 | 88,407 | +0.05(+0.15%) |
Mar 13, 2017 | 31.79 | 32.43 | 31.79 | 31.91 | 75,457 | +0.15(+0.48%) |
Mar 10, 2017 | 32.27 | 32.27 | 31.51 | 31.76 | 95,521 | -0.19(-0.60%) |
Mar 09, 2017 | 31.99 | 32.47 | 31.86 | 31.95 | 82,046 | +0.02(+0.05%) |
Mar 08, 2017 | 32.75 | 33.14 | 31.88 | 31.93 | 128,905 | -0.51(-1.56%) |
Mar 07, 2017 | 32.61 | 33.01 | 32.34 | 32.44 | 97,222 | -0.20(-0.62%) |
Mar 06, 2017 | 32.44 | 32.82 | 32.25 | 32.64 | 110,436 | -0.09(-0.27%) |
Mar 03, 2017 | 32.75 | 32.91 | 32.51 | 32.73 | 100,929 | +0.14(+0.42%) |
Mar 02, 2017 | 33.64 | 33.64 | 32.56 | 32.59 | 121,571 | -0.97(-2.90%) |
Mar 01, 2017 | 33.06 | 33.66 | 32.34 | 33.57 | 167,197 | +1.07(+3.29%) |
Feb 28, 2017 | 33.01 | 33.01 | 32.34 | 32.50 | 142,893 | -0.56(-1.70%) |
Feb 27, 2017 | 33.22 | 33.33 | 32.91 | 33.06 | 198,628 | -0.16(-0.48%) |
Feb 24, 2017 | 33.32 | 33.65 | 32.97 | 33.22 | 235,720 | -0.53(-1.57%) |
Feb 23, 2017 | 33.53 | 33.84 | 31.63 | 33.75 | 198,194 | +0.29(+0.86%) |
Feb 22, 2017 | 33.15 | 33.60 | 32.82 | 33.46 | 195,689 | +0.20(+0.60%) |
Feb 21, 2017 | 33.16 | 33.30 | 32.94 | 33.26 | 79,146 | +0.15(+0.46%) |
Feb 17, 2017 | 33.11 | 33.11 | 33.11 | 0 | -0.06(-0.17%) | |
Feb 16, 2017 | 33.09 | 33.21 | 32.82 | 33.16 | 88,049 | +0.07(+0.22%) |
Feb 15, 2017 | 32.81 | 33.20 | 32.81 | 33.09 | 75,987 | +0.16(+0.49%) |
Feb 14, 2017 | 32.52 | 33.16 | 32.38 | 32.93 | 121,903 | +0.42(+1.28%) |
Feb 13, 2017 | 32.13 | 32.70 | 31.91 | 32.52 | 116,833 | +0.44(+1.37%) |
Feb 10, 2017 | 32.10 | 32.15 | 31.79 | 32.08 | 103,856 | +0.18(+0.58%) |
Feb 09, 2017 | 31.45 | 32.06 | 31.41 | 31.89 | 87,164 | +0.47(+1.50%) |
Feb 08, 2017 | 31.60 | 31.60 | 31.07 | 31.42 | 112,275 | -0.35(-1.11%) |
Feb 07, 2017 | 32.11 | 32.15 | 31.49 | 31.77 | 71,500 | -0.18(-0.58%) |
Feb 06, 2017 | 32.08 | 32.56 | 31.88 | 31.96 | 98,310 | -0.46(-1.41%) |
Feb 03, 2017 | 32.10 | 32.57 | 32.01 | 32.41 | 174,262 | +0.73(+2.30%) |
Feb 02, 2017 | 32.01 | 32.22 | 31.59 | 31.68 | 142,369 | -0.54(-1.66%) |
Feb 01, 2017 | 32.69 | 33.21 | 32.19 | 32.22 | 176,392 | -0.38(-1.18%) |
Jan 31, 2017 | 32.09 | 32.69 | 31.61 | 32.60 | 173,577 | +0.37(+1.14%) |
Jan 30, 2017 | 32.66 | 32.66 | 32.08 | 32.24 | 142,465 | -0.77(-2.33%) |
Jan 27, 2017 | 33.30 | 33.30 | 32.71 | 33.00 | 88,523 | -0.26(-0.77%) |
Jan 26, 2017 | 33.25 | 33.37 | 32.95 | 33.26 | 160,173 | +0.13(+0.39%) |
Jan 25, 2017 | 34.05 | 34.05 | 32.81 | 33.13 | 251,706 | -0.69(-2.04%) |
Jan 24, 2017 | 33.00 | 34.02 | 33.00 | 33.82 | 304,609 | +0.87(+2.65%) |
Jan 23, 2017 | 33.10 | 33.16 | 32.76 | 32.95 | 91,856 | -0.14(-0.44%) |
Jan 20, 2017 | 32.86 | 33.53 | 32.86 | 33.09 | 136,803 | +0.27(+0.83%) |
Jan 19, 2017 | 32.84 | 32.95 | 32.48 | 32.82 | 206,473 | +0.03(+0.10%) |
Jan 18, 2017 | 32.53 | 32.80 | 32.15 | 32.79 | 144,877 | +0.42(+1.31%) |
Jan 17, 2017 | 33.08 | 33.27 | 32.29 | 32.36 | 154,460 | -0.97(-2.91%) |
Jan 13, 2017 | 33.33 | 33.33 | 33.33 | 0 | +0.55(+1.68%) | |
Jan 12, 2017 | 33.55 | 33.55 | 32.50 | 32.78 | 134,567 | -0.83(-2.48%) |
Jan 11, 2017 | 33.44 | 33.61 | 33.02 | 33.61 | 144,834 | +0.21(+0.62%) |
Jan 10, 2017 | 33.00 | 33.61 | 32.98 | 33.40 | 201,547 | +0.57(+1.73%) |
Jan 09, 2017 | 33.01 | 33.35 | 32.53 | 32.84 | 192,709 | -0.31(-0.94%) |
Jan 06, 2017 | 33.29 | 33.36 | 32.98 | 33.15 | 103,893 | -0.04(-0.12%) |
Jan 05, 2017 | 33.90 | 33.92 | 32.95 | 33.19 | 150,040 | -0.79(-2.33%) |
Jan 04, 2017 | 33.64 | 34.06 | 33.39 | 33.98 | 218,950 | +0.39(+1.17%) |