Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.06 | 30.92 | 29.95 | 30.74 | 366,847 | +0.74(+2.47%) |
Mar 30, 2017 | 30.40 | 30.56 | 29.80 | 30.00 | 322,634 | -0.34(-1.12%) |
Mar 29, 2017 | 30.02 | 30.40 | 29.70 | 30.34 | 197,194 | +0.29(+0.97%) |
Mar 28, 2017 | 30.32 | 30.67 | 29.82 | 30.05 | 313,299 | -0.28(-0.92%) |
Mar 27, 2017 | 30.90 | 30.90 | 30.11 | 30.33 | 470,962 | -0.72(-2.32%) |
Mar 24, 2017 | 31.43 | 31.65 | 30.94 | 31.05 | 225,118 | -0.34(-1.08%) |
Mar 23, 2017 | 31.45 | 31.75 | 31.29 | 31.39 | 191,878 | -0.06(-0.19%) |
Mar 22, 2017 | 31.49 | 31.98 | 31.07 | 31.45 | 385,131 | -1.17(-3.59%) |
Mar 21, 2017 | 33.05 | 33.60 | 32.61 | 32.62 | 471,907 | -0.37(-1.12%) |
Mar 20, 2017 | 31.21 | 33.04 | 31.21 | 32.99 | 589,433 | +1.78(+5.70%) |
Mar 17, 2017 | 31.65 | 31.74 | 30.91 | 31.21 | 1,095,465 | -0.24(-0.76%) |
Mar 16, 2017 | 33.00 | 33.00 | 30.27 | 31.45 | 1,491,708 | +0.82(+2.68%) |
Mar 15, 2017 | 30.36 | 30.71 | 30.15 | 30.63 | 407,830 | +0.34(+1.12%) |
Mar 14, 2017 | 30.50 | 30.67 | 29.09 | 30.29 | 474,054 | -1.65(-5.17%) |
Mar 13, 2017 | 31.61 | 32.11 | 31.61 | 31.94 | 142,722 | +0.30(+0.95%) |
Mar 10, 2017 | 31.76 | 31.84 | 30.84 | 31.64 | 299,744 | -0.03(-0.09%) |
Mar 09, 2017 | 29.51 | 31.72 | 29.34 | 31.67 | 639,940 | +2.21(+7.50%) |
Mar 08, 2017 | 29.16 | 29.59 | 29.07 | 29.46 | 137,816 | +0.31(+1.06%) |
Mar 07, 2017 | 28.81 | 29.28 | 28.57 | 29.15 | 87,484 | +0.37(+1.29%) |
Mar 06, 2017 | 29.47 | 29.47 | 28.75 | 28.78 | 162,328 | -0.81(-2.74%) |
Mar 03, 2017 | 29.26 | 29.75 | 29.16 | 29.59 | 172,814 | +0.32(+1.09%) |
Mar 02, 2017 | 29.12 | 29.35 | 28.89 | 29.27 | 122,494 | +0.01(+0.03%) |
Mar 01, 2017 | 28.86 | 29.35 | 28.73 | 29.26 | 188,243 | +0.72(+2.52%) |
Feb 28, 2017 | 29.00 | 29.05 | 28.40 | 28.54 | 298,843 | -0.54(-1.86%) |
Feb 27, 2017 | 28.69 | 29.19 | 28.51 | 29.08 | 213,329 | +0.35(+1.22%) |
Feb 24, 2017 | 27.83 | 28.79 | 27.05 | 28.73 | 332,274 | +0.50(+1.77%) |
Feb 23, 2017 | 29.53 | 29.53 | 28.04 | 28.23 | 406,806 | -1.17(-3.98%) |
Feb 22, 2017 | 29.13 | 29.76 | 29.05 | 29.40 | 196,629 | +0.20(+0.68%) |
Feb 21, 2017 | 29.35 | 29.36 | 28.77 | 29.20 | 238,612 | -0.07(-0.24%) |
Feb 17, 2017 | 29.27 | 29.27 | 29.27 | 0 | +0.24(+0.83%) | |
Feb 16, 2017 | 29.18 | 29.40 | 28.76 | 29.03 | 132,301 | -0.16(-0.55%) |
Feb 15, 2017 | 28.60 | 29.40 | 28.55 | 29.19 | 144,793 | +0.54(+1.88%) |
Feb 14, 2017 | 28.48 | 28.71 | 28.12 | 28.65 | 103,366 | +0.16(+0.56%) |
Feb 13, 2017 | 28.30 | 28.67 | 28.26 | 28.49 | 182,995 | +0.41(+1.46%) |
Feb 10, 2017 | 27.74 | 28.22 | 27.51 | 28.08 | 203,619 | +0.51(+1.85%) |
Feb 09, 2017 | 27.14 | 27.77 | 27.04 | 27.57 | 100,022 | +0.43(+1.58%) |
Feb 08, 2017 | 27.25 | 27.37 | 26.91 | 27.14 | 294,824 | -0.18(-0.66%) |
Feb 07, 2017 | 27.25 | 27.67 | 27.16 | 27.32 | 253,543 | +0.06(+0.22%) |
Feb 06, 2017 | 27.90 | 27.90 | 27.19 | 27.26 | 182,194 | -0.66(-2.36%) |
Feb 03, 2017 | 27.90 | 28.05 | 27.58 | 27.92 | 93,671 | +0.27(+0.98%) |
Feb 02, 2017 | 27.37 | 27.85 | 27.15 | 27.65 | 160,181 | +0.41(+1.51%) |
Feb 01, 2017 | 27.28 | 27.66 | 27.09 | 27.24 | 121,102 | +0.15(+0.55%) |
Jan 31, 2017 | 27.10 | 27.55 | 27.02 | 27.09 | 134,474 | +0.02(+0.07%) |
Jan 30, 2017 | 27.36 | 27.43 | 26.99 | 27.07 | 116,892 | -0.41(-1.49%) |
Jan 27, 2017 | 26.96 | 27.96 | 26.84 | 27.48 | 88,427 | +0.50(+1.83%) |
Jan 26, 2017 | 27.77 | 27.77 | 26.84 | 26.98 | 178,009 | -0.73(-2.62%) |
Jan 25, 2017 | 27.76 | 27.96 | 27.58 | 27.71 | 77,815 | +0.05(+0.18%) |
Jan 24, 2017 | 28.03 | 28.28 | 27.54 | 27.66 | 181,416 | -0.33(-1.18%) |
Jan 23, 2017 | 28.39 | 28.51 | 27.82 | 27.99 | 74,257 | -0.35(-1.24%) |
Jan 20, 2017 | 28.28 | 28.54 | 28.18 | 28.34 | 78,198 | +0.04(+0.14%) |
Jan 19, 2017 | 28.67 | 28.67 | 27.96 | 28.30 | 149,545 | -0.35(-1.22%) |
Jan 18, 2017 | 28.69 | 29.18 | 28.32 | 28.65 | 105,841 | +0.15(+0.53%) |
Jan 17, 2017 | 29.02 | 29.10 | 28.33 | 28.50 | 97,138 | -0.52(-1.79%) |
Jan 13, 2017 | 29.02 | 29.02 | 29.02 | 0 | +0.46(+1.61%) | |
Jan 12, 2017 | 28.43 | 28.70 | 27.48 | 28.56 | 202,862 | +0.11(+0.39%) |
Jan 11, 2017 | 28.49 | 28.50 | 27.95 | 28.45 | 111,204 | +0.11(+0.39%) |
Jan 10, 2017 | 27.41 | 28.48 | 27.15 | 28.34 | 255,894 | +0.94(+3.43%) |
Jan 09, 2017 | 27.13 | 27.74 | 26.91 | 27.40 | 279,456 | +0.22(+0.81%) |
Jan 06, 2017 | 27.35 | 27.57 | 26.89 | 27.18 | 450,065 | -0.24(-0.88%) |
Jan 05, 2017 | 27.83 | 28.08 | 27.36 | 27.42 | 271,091 | -0.38(-1.37%) |
Jan 04, 2017 | 27.76 | 27.97 | 27.28 | 27.80 | 292,807 | +0.24(+0.87%) |