Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.61 | 27.92 | 27.47 | 27.75 | 398,296 | +0.17(+0.61%) |
Mar 30, 2017 | 27.66 | 27.82 | 27.57 | 27.58 | 385,095 | -0.03(-0.12%) |
Mar 29, 2017 | 27.56 | 27.70 | 27.41 | 27.61 | 265,033 | -0.03(-0.09%) |
Mar 28, 2017 | 27.30 | 27.86 | 27.28 | 27.64 | 477,545 | +0.28(+1.02%) |
Mar 27, 2017 | 27.14 | 27.42 | 26.90 | 27.36 | 444,225 | +0.16(+0.59%) |
Mar 24, 2017 | 27.14 | 27.27 | 27.01 | 27.20 | 452,216 | +0.08(+0.28%) |
Mar 23, 2017 | 26.71 | 27.20 | 26.63 | 27.12 | 568,952 | +0.46(+1.74%) |
Mar 22, 2017 | 26.31 | 26.74 | 26.20 | 26.66 | 1,031,523 | +0.29(+1.09%) |
Mar 21, 2017 | 26.65 | 26.79 | 26.30 | 26.37 | 542,010 | -0.11(-0.41%) |
Mar 20, 2017 | 26.64 | 26.69 | 26.42 | 26.48 | 231,607 | -0.26(-0.98%) |
Mar 17, 2017 | 26.62 | 26.85 | 26.57 | 26.74 | 453,512 | +0.17(+0.63%) |
Mar 16, 2017 | 26.77 | 26.89 | 26.40 | 26.58 | 337,043 | -0.19(-0.69%) |
Mar 15, 2017 | 26.44 | 26.80 | 26.36 | 26.76 | 427,436 | +0.40(+1.54%) |
Mar 14, 2017 | 26.58 | 26.63 | 26.15 | 26.36 | 372,975 | -0.28(-1.04%) |
Mar 13, 2017 | 26.52 | 26.73 | 26.49 | 26.63 | 440,809 | +0.03(+0.13%) |
Mar 10, 2017 | 26.05 | 26.69 | 25.88 | 26.60 | 1,044,420 | +0.77(+2.97%) |
Mar 09, 2017 | 26.10 | 26.10 | 25.65 | 25.83 | 1,155,752 | -0.22(-0.84%) |
Mar 08, 2017 | 26.69 | 26.69 | 26.01 | 26.05 | 420,926 | -0.54(-2.03%) |
Mar 07, 2017 | 26.82 | 26.90 | 26.58 | 26.59 | 280,118 | -0.24(-0.88%) |
Mar 06, 2017 | 27.11 | 27.30 | 26.79 | 26.83 | 388,069 | -0.34(-1.24%) |
Mar 03, 2017 | 27.17 | 27.39 | 27.06 | 27.17 | 430,229 | +0.04(+0.16%) |
Mar 02, 2017 | 28.03 | 28.03 | 27.11 | 27.12 | 730,706 | -0.90(-3.22%) |
Mar 01, 2017 | 28.71 | 28.88 | 28.03 | 28.03 | 715,322 | -0.39(-1.37%) |
Feb 28, 2017 | 28.90 | 29.11 | 28.40 | 28.41 | 1,001,370 | -0.66(-2.26%) |
Feb 27, 2017 | 28.73 | 29.18 | 28.64 | 29.07 | 1,390,163 | +0.40(+1.38%) |
Feb 24, 2017 | 28.17 | 28.73 | 28.02 | 28.68 | 850,249 | +0.30(+1.04%) |
Feb 23, 2017 | 28.84 | 28.94 | 28.23 | 28.38 | 884,782 | -0.34(-1.17%) |
Feb 22, 2017 | 29.29 | 29.58 | 28.68 | 28.72 | 1,646,924 | -0.54(-1.84%) |
Feb 21, 2017 | 27.45 | 29.70 | 27.41 | 29.26 | 2,355,578 | +3.14(+12.01%) |
Feb 17, 2017 | 26.12 | 26.12 | 26.12 | 0 | -0.10(-0.39%) | |
Feb 16, 2017 | 26.09 | 26.39 | 26.09 | 26.22 | 698,243 | +0.07(+0.26%) |
Feb 15, 2017 | 26.15 | 26.43 | 26.00 | 26.15 | 837,222 | -0.05(-0.19%) |
Feb 14, 2017 | 26.43 | 26.52 | 25.83 | 26.20 | 1,103,322 | -0.24(-0.92%) |
Feb 13, 2017 | 26.85 | 27.09 | 26.43 | 26.45 | 446,879 | -0.41(-1.54%) |
Feb 10, 2017 | 26.43 | 26.98 | 26.31 | 26.86 | 492,841 | +0.45(+1.69%) |
Feb 09, 2017 | 25.89 | 26.65 | 25.89 | 26.42 | 1,087,774 | +0.46(+1.79%) |
Feb 08, 2017 | 26.20 | 26.32 | 25.92 | 25.95 | 861,059 | -0.35(-1.31%) |
Feb 07, 2017 | 26.84 | 26.84 | 26.26 | 26.30 | 776,700 | -0.69(-2.55%) |
Feb 06, 2017 | 27.33 | 27.50 | 26.93 | 26.99 | 570,844 | -0.49(-1.80%) |
Feb 03, 2017 | 26.95 | 27.48 | 26.89 | 27.48 | 701,757 | +0.62(+2.31%) |
Feb 02, 2017 | 27.09 | 27.09 | 26.67 | 26.86 | 529,002 | -0.28(-1.02%) |
Feb 01, 2017 | 27.14 | 27.27 | 26.82 | 27.14 | 479,160 | -0.08(-0.28%) |
Jan 31, 2017 | 26.98 | 27.38 | 26.95 | 27.21 | 775,795 | +0.26(+0.96%) |
Jan 30, 2017 | 27.31 | 27.51 | 26.79 | 26.95 | 328,060 | -0.39(-1.44%) |
Jan 27, 2017 | 27.45 | 27.54 | 27.33 | 27.35 | 578,307 | -0.05(-0.18%) |
Jan 26, 2017 | 27.32 | 27.58 | 27.17 | 27.40 | 591,481 | +0.06(+0.21%) |
Jan 25, 2017 | 27.04 | 27.34 | 26.93 | 27.34 | 582,564 | +0.40(+1.50%) |
Jan 24, 2017 | 26.70 | 27.14 | 26.58 | 26.93 | 483,682 | +0.35(+1.33%) |
Jan 23, 2017 | 26.61 | 26.62 | 26.24 | 26.58 | 612,654 | +0.03(+0.13%) |
Jan 20, 2017 | 26.26 | 26.66 | 25.60 | 26.55 | 973,277 | +0.08(+0.32%) |
Jan 19, 2017 | 26.98 | 27.05 | 26.35 | 26.47 | 788,799 | -0.60(-2.20%) |
Jan 18, 2017 | 27.00 | 27.43 | 26.93 | 27.06 | 554,069 | -0.02(-0.06%) |
Jan 17, 2017 | 27.56 | 27.61 | 26.99 | 27.08 | 673,156 | -0.57(-2.06%) |
Jan 13, 2017 | 27.65 | 27.65 | 27.65 | 0 | -0.84(-2.94%) | |
Jan 12, 2017 | 28.29 | 28.51 | 28.07 | 28.49 | 472,640 | +0.17(+0.59%) |
Jan 11, 2017 | 28.67 | 28.73 | 28.00 | 28.32 | 406,859 | -0.26(-0.91%) |
Jan 10, 2017 | 27.98 | 28.62 | 27.71 | 28.58 | 832,212 | +0.56(+2.01%) |
Jan 09, 2017 | 28.54 | 28.57 | 27.90 | 28.02 | 570,900 | -0.65(-2.25%) |
Jan 06, 2017 | 28.75 | 29.04 | 28.54 | 28.66 | 537,824 | -0.24(-0.84%) |
Jan 05, 2017 | 28.94 | 29.04 | 28.77 | 28.91 | 465,916 | +0.00(+0.00%) |
Jan 04, 2017 | 28.65 | 28.97 | 28.49 | 28.91 | 807,448 | +0.35(+1.23%) |