Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.99 | 31.73 | 30.55 | 31.70 | 4,959 | +0.63(+2.02%) |
Mar 30, 2017 | 30.31 | 31.07 | 30.31 | 31.07 | 6,050 | +0.70(+2.31%) |
Mar 29, 2017 | 30.37 | 30.37 | 30.37 | 30.37 | 1,074 | -0.63(-2.02%) |
Mar 28, 2017 | 30.26 | 30.99 | 30.26 | 30.99 | 2,196 | +0.41(+1.33%) |
Mar 27, 2017 | 31.10 | 31.10 | 30.00 | 30.59 | 4,679 | -0.63(-2.01%) |
Mar 24, 2017 | 32.03 | 32.03 | 30.85 | 31.22 | 1,575 | +0.37(+1.20%) |
Mar 23, 2017 | 30.70 | 30.85 | 30.40 | 30.85 | 1,847 | +0.18(+0.60%) |
Mar 22, 2017 | 31.33 | 31.33 | 30.66 | 30.66 | 3,986 | -0.63(-2.00%) |
Mar 21, 2017 | 32.29 | 32.29 | 31.25 | 31.29 | 8,066 | -1.25(-3.85%) |
Mar 20, 2017 | 32.69 | 33.21 | 30.92 | 32.54 | 11,483 | -1.07(-3.18%) |
Mar 17, 2017 | 30.44 | 33.80 | 30.31 | 33.61 | 101,863 | +2.62(+8.45%) |
Mar 16, 2017 | 30.99 | 30.99 | 30.77 | 30.99 | 3,792 | +0.59(+1.94%) |
Mar 15, 2017 | 30.22 | 30.62 | 29.96 | 30.40 | 7,786 | +0.52(+1.73%) |
Mar 14, 2017 | 29.89 | 30.03 | 29.89 | 29.89 | 1,406 | +0.15(+0.50%) |
Mar 13, 2017 | 29.78 | 29.91 | 29.74 | 29.74 | 7,306 | -0.18(-0.62%) |
Mar 10, 2017 | 30.81 | 31.03 | 29.85 | 29.92 | 6,478 | -0.41(-1.34%) |
Mar 09, 2017 | 30.29 | 30.33 | 30.29 | 30.33 | 817 | -0.11(-0.36%) |
Mar 08, 2017 | 30.44 | 30.44 | 30.44 | 30.44 | 2,494 | -0.04(-0.12%) |
Mar 07, 2017 | 30.48 | 30.48 | 30.48 | 30.48 | 2,046 | -0.04(-0.12%) |
Mar 06, 2017 | 31.22 | 31.22 | 30.51 | 30.51 | 1,497 | -0.70(-2.25%) |
Mar 03, 2017 | 30.85 | 31.22 | 30.81 | 31.22 | 2,048 | +0.04(+0.12%) |
Mar 02, 2017 | 31.25 | 31.36 | 30.74 | 31.18 | 3,267 | -0.04(-0.12%) |
Mar 01, 2017 | 30.92 | 31.25 | 30.77 | 31.22 | 4,009 | +0.66(+2.17%) |
Feb 28, 2017 | 30.59 | 30.66 | 30.55 | 30.55 | 4,249 | -0.63(-2.01%) |
Feb 27, 2017 | 31.25 | 31.25 | 30.62 | 31.18 | 3,538 | +0.26(+0.84%) |
Feb 24, 2017 | 30.81 | 31.18 | 30.81 | 30.92 | 1,382 | -0.04(-0.12%) |
Feb 23, 2017 | 31.33 | 31.33 | 30.96 | 30.96 | 1,257 | +0.00(+0.00%) |
Feb 22, 2017 | 30.51 | 31.22 | 30.30 | 30.96 | 2,027 | +0.15(+0.48%) |
Feb 21, 2017 | 31.10 | 31.18 | 30.79 | 30.81 | 2,085 | -0.18(-0.60%) |
Feb 17, 2017 | 30.99 | 30.99 | 30.99 | 0 | +0.52(+1.69%) | |
Feb 16, 2017 | 30.62 | 30.88 | 30.48 | 30.48 | 4,166 | -0.48(-1.55%) |
Feb 15, 2017 | 30.48 | 30.96 | 30.29 | 30.96 | 7,217 | +0.00(+0.00%) |
Feb 14, 2017 | 30.85 | 30.96 | 30.61 | 30.96 | 5,015 | +0.04(+0.12%) |
Feb 13, 2017 | 30.70 | 30.99 | 30.04 | 30.92 | 3,577 | +0.22(+0.72%) |
Feb 10, 2017 | 30.44 | 30.99 | 30.40 | 30.70 | 6,658 | +0.15(+0.48%) |
Feb 09, 2017 | 30.26 | 30.55 | 30.07 | 30.55 | 4,439 | +0.55(+1.85%) |
Feb 08, 2017 | 30.51 | 30.51 | 29.70 | 30.00 | 1,973 | -0.33(-1.09%) |
Feb 07, 2017 | 30.33 | 30.33 | 30.26 | 30.33 | 1,151 | +0.15(+0.49%) |
Feb 06, 2017 | 31.10 | 31.10 | 30.18 | 30.18 | 1,452 | -0.52(-1.68%) |
Feb 03, 2017 | 29.96 | 30.70 | 29.96 | 30.70 | 6,602 | +0.63(+2.09%) |
Feb 02, 2017 | 30.48 | 30.48 | 29.70 | 30.07 | 3,810 | -0.37(-1.21%) |
Feb 01, 2017 | 30.92 | 30.92 | 30.44 | 30.44 | 1,718 | -0.18(-0.60%) |
Jan 31, 2017 | 30.81 | 30.92 | 30.07 | 30.62 | 3,118 | -0.26(-0.84%) |
Jan 30, 2017 | 30.55 | 31.03 | 30.26 | 30.88 | 4,294 | +0.18(+0.60%) |
Jan 27, 2017 | 30.79 | 30.79 | 30.70 | 30.70 | 1,645 | -0.07(-0.24%) |
Jan 26, 2017 | 30.74 | 32.10 | 30.15 | 30.77 | 7,123 | -0.11(-0.36%) |
Jan 25, 2017 | 30.57 | 30.88 | 30.51 | 30.88 | 3,313 | +0.58(+1.92%) |
Jan 24, 2017 | 31.51 | 31.51 | 29.55 | 30.30 | 5,978 | +0.44(+1.47%) |
Jan 23, 2017 | 30.19 | 30.78 | 29.60 | 29.86 | 3,750 | -0.29(-0.97%) |
Jan 20, 2017 | 29.49 | 30.78 | 29.49 | 30.15 | 3,823 | +0.66(+2.24%) |
Jan 19, 2017 | 30.01 | 30.01 | 29.49 | 29.49 | 2,139 | -0.66(-2.19%) |
Jan 18, 2017 | 31.14 | 31.14 | 29.86 | 30.15 | 4,055 | -0.92(-2.95%) |
Jan 17, 2017 | 31.62 | 31.69 | 31.07 | 31.07 | 3,825 | -0.99(-3.09%) |
Jan 13, 2017 | 32.06 | 32.06 | 32.06 | 0 | +1.43(+4.67%) | |
Jan 12, 2017 | 30.78 | 30.78 | 30.45 | 30.63 | 4,396 | -0.48(-1.53%) |
Jan 11, 2017 | 31.73 | 31.73 | 31.03 | 31.11 | 5,468 | -1.28(-3.96%) |
Jan 10, 2017 | 31.25 | 32.39 | 31.25 | 32.39 | 3,707 | +0.48(+1.49%) |
Jan 09, 2017 | 32.11 | 32.97 | 31.91 | 31.91 | 1,510 | -0.60(-1.86%) |
Jan 06, 2017 | 31.77 | 32.97 | 31.77 | 32.52 | 2,500 | +1.04(+3.32%) |
Jan 05, 2017 | 32.10 | 32.66 | 31.25 | 31.47 | 3,589 | -0.59(-1.83%) |
Jan 04, 2017 | 32.24 | 32.24 | 31.63 | 32.06 | 3,957 | -0.22(-0.68%) |