Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.75 | 28.16 | 27.67 | 28.03 | 222,317 | +0.27(+0.97%) |
Mar 30, 2017 | 27.55 | 27.80 | 27.45 | 27.76 | 124,470 | +0.22(+0.80%) |
Mar 29, 2017 | 27.57 | 27.67 | 27.08 | 27.54 | 98,771 | -0.01(-0.04%) |
Mar 28, 2017 | 27.07 | 27.58 | 26.76 | 27.55 | 133,909 | +0.48(+1.77%) |
Mar 27, 2017 | 26.93 | 27.20 | 26.42 | 27.07 | 127,971 | +0.10(+0.37%) |
Mar 24, 2017 | 27.43 | 27.61 | 26.81 | 26.97 | 150,079 | -0.38(-1.39%) |
Mar 23, 2017 | 27.20 | 27.55 | 27.00 | 27.35 | 121,254 | +0.11(+0.40%) |
Mar 22, 2017 | 27.46 | 27.60 | 27.02 | 27.24 | 124,161 | -0.33(-1.20%) |
Mar 21, 2017 | 28.97 | 29.09 | 27.53 | 27.57 | 208,702 | -1.27(-4.40%) |
Mar 20, 2017 | 29.77 | 29.84 | 28.75 | 28.84 | 175,416 | -0.95(-3.19%) |
Mar 17, 2017 | 28.03 | 29.92 | 27.99 | 29.79 | 543,144 | +1.76(+6.28%) |
Mar 16, 2017 | 27.62 | 28.06 | 27.31 | 28.03 | 167,095 | +0.47(+1.71%) |
Mar 15, 2017 | 27.34 | 27.69 | 27.07 | 27.56 | 114,027 | +0.26(+0.95%) |
Mar 14, 2017 | 27.36 | 27.40 | 26.85 | 27.30 | 138,470 | -0.29(-1.05%) |
Mar 13, 2017 | 27.34 | 27.93 | 27.14 | 27.59 | 152,903 | +0.33(+1.21%) |
Mar 10, 2017 | 27.30 | 27.58 | 26.82 | 27.26 | 212,791 | +0.15(+0.55%) |
Mar 09, 2017 | 27.48 | 27.70 | 26.85 | 27.11 | 290,998 | -0.43(-1.56%) |
Mar 08, 2017 | 27.50 | 28.08 | 25.66 | 27.54 | 678,790 | +1.39(+5.32%) |
Mar 07, 2017 | 26.25 | 26.45 | 26.00 | 26.15 | 199,624 | +0.13(+0.50%) |
Mar 06, 2017 | 26.93 | 26.95 | 25.95 | 26.02 | 224,003 | -0.91(-3.38%) |
Mar 03, 2017 | 27.21 | 27.35 | 26.89 | 26.93 | 113,717 | -0.20(-0.74%) |
Mar 02, 2017 | 27.44 | 27.59 | 27.00 | 27.13 | 155,167 | -0.30(-1.09%) |
Mar 01, 2017 | 27.35 | 27.66 | 27.25 | 27.43 | 127,919 | +0.41(+1.52%) |
Feb 28, 2017 | 27.34 | 27.47 | 26.82 | 27.02 | 126,762 | -0.33(-1.21%) |
Feb 27, 2017 | 26.58 | 27.42 | 26.58 | 27.35 | 131,681 | +0.77(+2.90%) |
Feb 24, 2017 | 26.56 | 26.70 | 25.92 | 26.58 | 91,823 | -0.20(-0.75%) |
Feb 23, 2017 | 27.11 | 27.11 | 26.33 | 26.78 | 117,482 | -0.17(-0.63%) |
Feb 22, 2017 | 26.90 | 26.96 | 26.61 | 26.95 | 86,353 | -0.05(-0.19%) |
Feb 21, 2017 | 27.03 | 27.28 | 26.84 | 27.00 | 99,864 | +0.03(+0.11%) |
Feb 17, 2017 | 26.97 | 26.97 | 26.97 | 0 | -0.02(-0.07%) | |
Feb 16, 2017 | 26.90 | 27.02 | 26.54 | 26.99 | 92,310 | +0.09(+0.33%) |
Feb 15, 2017 | 26.87 | 27.22 | 26.56 | 26.90 | 117,509 | +0.03(+0.11%) |
Feb 14, 2017 | 26.59 | 27.22 | 26.40 | 26.87 | 162,556 | +0.13(+0.49%) |
Feb 13, 2017 | 26.69 | 27.17 | 26.60 | 26.74 | 122,205 | +0.34(+1.29%) |
Feb 10, 2017 | 26.25 | 26.45 | 26.10 | 26.40 | 171,725 | +0.32(+1.23%) |
Feb 09, 2017 | 26.10 | 26.35 | 25.94 | 26.08 | 159,819 | +0.09(+0.35%) |
Feb 08, 2017 | 26.37 | 26.37 | 25.80 | 25.99 | 135,791 | -0.45(-1.70%) |
Feb 07, 2017 | 26.45 | 26.60 | 26.16 | 26.44 | 79,490 | +0.11(+0.42%) |
Feb 06, 2017 | 26.24 | 26.88 | 26.15 | 26.33 | 84,943 | -0.08(-0.30%) |
Feb 03, 2017 | 25.89 | 26.46 | 25.59 | 26.41 | 99,272 | +0.74(+2.88%) |
Feb 02, 2017 | 25.75 | 26.00 | 25.52 | 25.67 | 79,957 | -0.20(-0.77%) |
Feb 01, 2017 | 26.30 | 26.48 | 25.64 | 25.87 | 87,590 | -0.32(-1.22%) |
Jan 31, 2017 | 25.63 | 26.30 | 25.42 | 26.19 | 136,210 | +0.47(+1.83%) |
Jan 30, 2017 | 25.92 | 25.92 | 25.44 | 25.72 | 87,327 | -0.24(-0.92%) |
Jan 27, 2017 | 25.87 | 26.14 | 25.86 | 25.96 | 58,711 | +0.04(+0.15%) |
Jan 26, 2017 | 26.32 | 26.50 | 25.59 | 25.92 | 90,571 | -0.17(-0.65%) |
Jan 25, 2017 | 25.72 | 26.16 | 25.61 | 26.09 | 182,126 | +0.69(+2.72%) |
Jan 24, 2017 | 24.96 | 25.51 | 24.74 | 25.40 | 106,190 | +0.40(+1.60%) |
Jan 23, 2017 | 25.22 | 25.23 | 24.70 | 25.00 | 67,469 | -0.23(-0.91%) |
Jan 20, 2017 | 25.64 | 25.67 | 25.05 | 25.23 | 99,842 | -0.37(-1.45%) |
Jan 19, 2017 | 25.31 | 25.67 | 25.04 | 25.60 | 94,635 | +0.31(+1.23%) |
Jan 18, 2017 | 25.26 | 25.81 | 25.04 | 25.29 | 93,553 | -0.08(-0.32%) |
Jan 17, 2017 | 25.95 | 25.95 | 25.32 | 25.37 | 109,722 | -0.49(-1.89%) |
Jan 13, 2017 | 25.86 | 25.86 | 25.86 | 0 | +0.10(+0.39%) | |
Jan 12, 2017 | 25.89 | 26.00 | 25.12 | 25.76 | 139,147 | -0.34(-1.30%) |
Jan 11, 2017 | 26.11 | 26.35 | 25.35 | 26.10 | 99,557 | +0.06(+0.23%) |
Jan 10, 2017 | 26.02 | 26.33 | 25.90 | 26.04 | 137,713 | +0.06(+0.23%) |
Jan 09, 2017 | 26.18 | 26.39 | 25.89 | 25.98 | 112,359 | -0.40(-1.52%) |
Jan 06, 2017 | 26.24 | 26.62 | 26.02 | 26.38 | 98,964 | +0.15(+0.57%) |
Jan 05, 2017 | 27.28 | 27.43 | 26.21 | 26.23 | 151,907 | -1.10(-4.02%) |
Jan 04, 2017 | 26.95 | 27.39 | 26.95 | 27.33 | 134,832 | +0.40(+1.49%) |