Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.77 | 27.88 | 27.76 | 27.81 | 15,654 | +0.05(+0.18%) |
Mar 30, 2017 | 27.71 | 27.82 | 27.69 | 27.76 | 29,393 | +0.07(+0.25%) |
Mar 29, 2017 | 27.67 | 27.73 | 27.54 | 27.69 | 52,701 | +0.01(+0.04%) |
Mar 28, 2017 | 27.49 | 27.73 | 27.45 | 27.68 | 51,037 | +0.18(+0.65%) |
Mar 27, 2017 | 27.38 | 27.50 | 27.17 | 27.50 | 30,200 | +0.01(+0.04%) |
Mar 24, 2017 | 27.55 | 27.62 | 27.42 | 27.49 | 28,100 | -0.02(-0.08%) |
Mar 23, 2017 | 27.46 | 27.62 | 27.42 | 27.51 | 30,332 | +0.07(+0.26%) |
Mar 22, 2017 | 27.43 | 27.50 | 27.29 | 27.44 | 59,653 | +0.04(+0.14%) |
Mar 21, 2017 | 27.98 | 27.98 | 27.40 | 27.40 | 50,261 | -0.45(-1.61%) |
Mar 20, 2017 | 28.07 | 28.07 | 27.79 | 27.85 | 108,245 | -0.19(-0.67%) |
Mar 17, 2017 | 28.07 | 28.08 | 27.99 | 28.04 | 29,236 | +0.04(+0.15%) |
Mar 16, 2017 | 27.90 | 28.01 | 27.86 | 28.00 | 52,483 | +0.17(+0.61%) |
Mar 15, 2017 | 27.77 | 27.86 | 27.64 | 27.83 | 37,534 | +0.22(+0.79%) |
Mar 14, 2017 | 27.65 | 27.66 | 27.50 | 27.61 | 52,377 | -0.01(-0.04%) |
Mar 13, 2017 | 27.77 | 27.77 | 27.57 | 27.62 | 37,732 | -0.05(-0.18%) |
Mar 10, 2017 | 27.77 | 27.77 | 27.55 | 27.67 | 23,233 | +0.10(+0.35%) |
Mar 09, 2017 | 27.67 | 27.67 | 27.47 | 27.57 | 32,152 | -0.03(-0.10%) |
Mar 08, 2017 | 27.73 | 27.73 | 27.60 | 27.60 | 24,085 | -0.02(-0.07%) |
Mar 07, 2017 | 27.67 | 27.75 | 27.61 | 27.62 | 43,781 | -0.02(-0.07%) |
Mar 06, 2017 | 27.73 | 27.73 | 27.55 | 27.64 | 23,564 | -0.16(-0.58%) |
Mar 03, 2017 | 27.65 | 27.83 | 27.62 | 27.80 | 25,906 | +0.14(+0.51%) |
Mar 02, 2017 | 27.81 | 27.81 | 27.64 | 27.66 | 21,571 | -0.13(-0.46%) |
Mar 01, 2017 | 27.89 | 27.91 | 27.72 | 27.79 | 42,686 | +0.19(+0.68%) |
Feb 28, 2017 | 27.89 | 27.89 | 27.57 | 27.60 | 96,632 | -0.24(-0.85%) |
Feb 27, 2017 | 27.83 | 27.85 | 27.67 | 27.84 | 45,690 | +0.08(+0.29%) |
Feb 24, 2017 | 27.64 | 27.76 | 27.47 | 27.76 | 18,222 | +0.14(+0.50%) |
Feb 23, 2017 | 27.55 | 27.69 | 27.54 | 27.62 | 32,314 | +0.16(+0.58%) |
Feb 22, 2017 | 27.34 | 27.49 | 27.33 | 27.46 | 36,888 | +0.00(+0.00%) |
Feb 21, 2017 | 27.38 | 27.47 | 27.30 | 27.46 | 74,004 | +0.20(+0.73%) |
Feb 17, 2017 | 27.26 | 27.26 | 27.26 | 0 | +0.13(+0.48%) | |
Feb 16, 2017 | 27.20 | 27.21 | 27.01 | 27.13 | 23,639 | -0.07(-0.27%) |
Feb 15, 2017 | 27.17 | 27.21 | 27.03 | 27.21 | 53,493 | +0.13(+0.49%) |
Feb 14, 2017 | 27.02 | 27.07 | 26.88 | 27.07 | 40,191 | +0.08(+0.29%) |
Feb 13, 2017 | 27.13 | 27.14 | 26.97 | 26.99 | 30,887 | +0.06(+0.22%) |
Feb 10, 2017 | 26.99 | 26.99 | 26.89 | 26.94 | 29,301 | -0.01(-0.04%) |
Feb 09, 2017 | 26.66 | 26.95 | 26.66 | 26.95 | 38,174 | +0.39(+1.46%) |
Feb 08, 2017 | 26.46 | 26.58 | 26.33 | 26.56 | 20,259 | +0.15(+0.56%) |
Feb 07, 2017 | 26.49 | 26.51 | 26.31 | 26.41 | 44,392 | +0.00(+0.00%) |
Feb 06, 2017 | 26.51 | 26.51 | 26.29 | 26.41 | 61,523 | -0.07(-0.26%) |
Feb 03, 2017 | 26.24 | 26.53 | 26.24 | 26.48 | 60,799 | +0.40(+1.52%) |
Feb 02, 2017 | 26.13 | 26.19 | 25.98 | 26.08 | 90,956 | +0.00(+0.00%) |
Feb 01, 2017 | 26.30 | 26.32 | 26.03 | 26.08 | 10,838 | -0.09(-0.35%) |
Jan 31, 2017 | 26.26 | 26.27 | 26.10 | 26.17 | 31,870 | -0.05(-0.18%) |
Jan 30, 2017 | 26.35 | 26.42 | 26.05 | 26.22 | 56,278 | -0.13(-0.49%) |
Jan 27, 2017 | 26.41 | 26.41 | 26.28 | 26.35 | 24,344 | -0.02(-0.08%) |
Jan 26, 2017 | 26.65 | 26.65 | 26.33 | 26.37 | 37,422 | -0.20(-0.75%) |
Jan 25, 2017 | 26.68 | 26.68 | 26.48 | 26.57 | 28,675 | +0.02(+0.07%) |
Jan 24, 2017 | 26.44 | 26.56 | 26.33 | 26.55 | 29,564 | +0.22(+0.83%) |
Jan 23, 2017 | 26.45 | 26.59 | 26.26 | 26.33 | 40,156 | -0.04(-0.15%) |
Jan 20, 2017 | 26.44 | 26.44 | 26.31 | 26.37 | 25,936 | +0.09(+0.34%) |
Jan 19, 2017 | 26.36 | 26.48 | 26.23 | 26.28 | 20,143 | -0.03(-0.11%) |
Jan 18, 2017 | 26.26 | 26.35 | 26.20 | 26.31 | 9,956 | +0.12(+0.45%) |
Jan 17, 2017 | 26.35 | 26.35 | 26.16 | 26.19 | 29,643 | -0.17(-0.64%) |
Jan 13, 2017 | 26.36 | 26.36 | 26.36 | 0 | +0.13(+0.49%) | |
Jan 12, 2017 | 26.38 | 26.38 | 25.97 | 26.23 | 21,827 | -0.06(-0.23%) |
Jan 11, 2017 | 26.29 | 26.29 | 26.12 | 26.29 | 26,813 | +0.04(+0.15%) |
Jan 10, 2017 | 26.46 | 26.46 | 26.25 | 26.25 | 54,711 | -0.10(-0.38%) |
Jan 09, 2017 | 26.43 | 26.48 | 26.33 | 26.35 | 29,369 | +0.03(+0.11%) |
Jan 06, 2017 | 26.14 | 26.35 | 26.11 | 26.32 | 18,110 | +0.13(+0.50%) |
Jan 05, 2017 | 26.20 | 26.31 | 26.09 | 26.19 | 55,017 | -0.06(-0.23%) |
Jan 04, 2017 | 25.78 | 26.25 | 25.78 | 26.25 | 30,722 | +0.56(+2.16%) |