Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.41 | 38.41 | 37.61 | 37.86 | 18,461 | -0.21(-0.56%) |
Mar 30, 2017 | 37.96 | 38.14 | 37.44 | 38.07 | 7,248 | +0.22(+0.59%) |
Mar 29, 2017 | 37.87 | 38.06 | 37.07 | 37.85 | 12,343 | +0.21(+0.57%) |
Mar 28, 2017 | 36.89 | 37.70 | 36.76 | 37.63 | 13,050 | +0.79(+2.14%) |
Mar 27, 2017 | 36.27 | 36.84 | 35.20 | 36.84 | 15,193 | -0.01(-0.03%) |
Mar 24, 2017 | 37.42 | 37.53 | 36.37 | 36.85 | 19,133 | +0.17(+0.47%) |
Mar 23, 2017 | 36.34 | 37.62 | 36.34 | 36.68 | 10,542 | +0.47(+1.30%) |
Mar 22, 2017 | 36.55 | 36.55 | 35.32 | 36.21 | 23,849 | -0.37(-1.01%) |
Mar 21, 2017 | 39.03 | 41.73 | 36.52 | 36.58 | 26,100 | -2.15(-5.54%) |
Mar 20, 2017 | 39.43 | 39.43 | 38.37 | 38.73 | 11,623 | -0.63(-1.60%) |
Mar 17, 2017 | 40.05 | 40.05 | 39.02 | 39.35 | 7,733 | -0.55(-1.37%) |
Mar 16, 2017 | 38.56 | 40.21 | 38.22 | 39.90 | 25,407 | +2.11(+5.58%) |
Mar 15, 2017 | 36.99 | 38.19 | 36.18 | 37.79 | 4,049 | +1.32(+3.61%) |
Mar 14, 2017 | 36.52 | 36.63 | 35.74 | 36.47 | 1,597 | -0.51(-1.39%) |
Mar 13, 2017 | 37.77 | 38.02 | 36.78 | 36.99 | 9,789 | -0.78(-2.07%) |
Mar 10, 2017 | 36.67 | 38.38 | 36.67 | 37.77 | 14,400 | +2.22(+6.25%) |
Mar 09, 2017 | 37.20 | 37.59 | 35.39 | 35.55 | 11,202 | -1.21(-3.29%) |
Mar 08, 2017 | 36.06 | 37.01 | 35.71 | 36.76 | 17,920 | +1.45(+4.12%) |
Mar 07, 2017 | 35.43 | 35.69 | 34.66 | 35.30 | 8,289 | +0.23(+0.67%) |
Mar 06, 2017 | 35.17 | 35.30 | 34.65 | 35.07 | 5,782 | -0.82(-2.27%) |
Mar 03, 2017 | 35.59 | 36.06 | 34.92 | 35.89 | 4,232 | -0.15(-0.41%) |
Mar 02, 2017 | 37.49 | 37.49 | 35.18 | 36.03 | 7,838 | +0.09(+0.24%) |
Mar 01, 2017 | 34.08 | 36.37 | 34.08 | 35.95 | 18,659 | +2.66(+7.99%) |
Feb 28, 2017 | 33.79 | 33.79 | 33.04 | 33.29 | 4,532 | -0.29(-0.87%) |
Feb 27, 2017 | 32.21 | 33.58 | 32.21 | 33.58 | 7,739 | +2.15(+6.85%) |
Feb 24, 2017 | 31.48 | 31.48 | 31.43 | 31.43 | 695 | -0.04(-0.13%) |
Feb 23, 2017 | 31.60 | 32.46 | 31.07 | 31.47 | 6,794 | -0.41(-1.28%) |
Feb 22, 2017 | 33.10 | 33.10 | 31.63 | 31.88 | 8,361 | +0.56(+1.77%) |
Feb 21, 2017 | 31.71 | 31.71 | 30.84 | 31.32 | 12,048 | +0.41(+1.34%) |
Feb 17, 2017 | 30.91 | 30.91 | 30.91 | 0 | -0.02(-0.05%) | |
Feb 16, 2017 | 30.92 | 30.92 | 30.78 | 30.92 | 4,808 | -0.05(-0.16%) |
Feb 15, 2017 | 30.19 | 30.97 | 29.95 | 30.97 | 3,041 | +1.57(+5.35%) |
Feb 14, 2017 | 29.95 | 30.19 | 29.40 | 29.40 | 1,622 | -1.74(-5.58%) |
Feb 13, 2017 | 30.97 | 31.16 | 30.92 | 31.14 | 5,227 | +0.57(+1.88%) |
Feb 10, 2017 | 29.38 | 30.75 | 29.38 | 30.56 | 16,028 | +1.56(+5.37%) |
Feb 09, 2017 | 28.78 | 29.30 | 28.78 | 29.00 | 4,617 | +0.64(+2.27%) |
Feb 07, 2017 | 28.36 | 84 | -0.72(-2.48%) | |||
Feb 06, 2017 | 28.95 | 29.08 | 28.95 | 29.08 | 688 | +0.66(+2.33%) |
Feb 03, 2017 | 29.27 | 29.46 | 28.42 | 28.42 | 2,952 | -0.60(-2.08%) |
Feb 02, 2017 | 28.40 | 29.38 | 28.40 | 29.02 | 5,495 | +0.53(+1.84%) |
Feb 01, 2017 | 28.30 | 28.90 | 28.10 | 28.50 | 3,483 | +0.30(+1.07%) |
Jan 31, 2017 | 29.13 | 29.13 | 28.19 | 28.19 | 4,090 | -0.55(-1.90%) |
Jan 30, 2017 | 28.83 | 28.83 | 27.99 | 28.74 | 1,907 | -0.83(-2.82%) |
Jan 27, 2017 | 30.40 | 30.40 | 29.52 | 29.57 | 2,840 | -1.11(-3.61%) |
Jan 26, 2017 | 31.16 | 31.62 | 30.68 | 30.68 | 3,556 | -0.15(-0.48%) |
Jan 25, 2017 | 29.90 | 31.00 | 29.87 | 30.83 | 7,874 | +1.72(+5.90%) |
Jan 24, 2017 | 27.27 | 29.11 | 26.70 | 29.11 | 16,402 | +3.82(+15.10%) |
Jan 19, 2017 | 25.29 | 25.29 | 25.29 | 0 | -0.64(-2.48%) | |
Jan 18, 2017 | 26.03 | 26.28 | 25.94 | 25.94 | 1,035 | +0.19(+0.72%) |
Jan 17, 2017 | 25.75 | 25.75 | 25.75 | 25.75 | 190 | -0.45(-1.71%) |
Jan 13, 2017 | 26.20 | 26.20 | 26.20 | 0 | +0.34(+1.32%) | |
Jan 11, 2017 | 25.86 | 25.86 | 25.86 | 0 | -0.00(-0.00%) | |
Jan 10, 2017 | 26.00 | 26.00 | 25.37 | 25.86 | 812 | +0.74(+2.95%) |
Jan 09, 2017 | 25.12 | 25.32 | 25.10 | 25.12 | 2,116 | -0.23(-0.91%) |
Jan 06, 2017 | 25.52 | 25.76 | 25.35 | 25.35 | 4,378 | -1.49(-5.56%) |
Jan 05, 2017 | 27.40 | 27.56 | 26.07 | 26.84 | 4,976 | -0.34(-1.26%) |
Jan 04, 2017 | 27.40 | 27.40 | 27.18 | 27.18 | 1,377 | +1.86(+7.36%) |