Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.46 | 26.47 | 26.19 | 26.30 | 143,319 | -0.08(-0.30%) |
Mar 30, 2017 | 26.31 | 26.45 | 26.26 | 26.38 | 146,497 | -0.04(-0.15%) |
Mar 29, 2017 | 26.60 | 26.64 | 26.37 | 26.42 | 98,506 | -0.34(-1.27%) |
Mar 28, 2017 | 27.21 | 27.21 | 26.71 | 26.76 | 146,681 | -0.49(-1.80%) |
Mar 27, 2017 | 28.18 | 28.21 | 27.16 | 27.25 | 199,035 | -0.65(-2.33%) |
Mar 24, 2017 | 28.13 | 28.43 | 27.79 | 27.90 | 135,730 | -0.34(-1.20%) |
Mar 23, 2017 | 28.00 | 28.32 | 27.64 | 28.24 | 226,577 | +0.34(+1.22%) |
Mar 22, 2017 | 28.00 | 28.16 | 27.75 | 27.90 | 270,343 | +0.00(+0.00%) |
Mar 21, 2017 | 27.26 | 28.00 | 27.18 | 27.90 | 298,702 | +0.43(+1.58%) |
Mar 20, 2017 | 27.43 | 27.57 | 27.36 | 27.47 | 168,034 | -0.06(-0.23%) |
Mar 17, 2017 | 27.62 | 27.62 | 27.41 | 27.53 | 146,130 | -0.22(-0.79%) |
Mar 16, 2017 | 28.11 | 28.11 | 27.73 | 27.75 | 86,048 | -0.47(-1.67%) |
Mar 15, 2017 | 28.42 | 28.44 | 28.17 | 28.22 | 90,818 | -0.31(-1.09%) |
Mar 14, 2017 | 28.45 | 28.63 | 28.28 | 28.53 | 155,809 | +0.22(+0.78%) |
Mar 13, 2017 | 28.48 | 28.51 | 28.26 | 28.31 | 85,590 | -0.14(-0.49%) |
Mar 10, 2017 | 28.45 | 28.71 | 28.40 | 28.45 | 114,146 | -0.16(-0.56%) |
Mar 09, 2017 | 28.75 | 28.95 | 28.42 | 28.61 | 138,541 | -0.14(-0.49%) |
Mar 08, 2017 | 28.61 | 28.77 | 28.32 | 28.75 | 76,394 | +0.01(+0.03%) |
Mar 07, 2017 | 28.64 | 28.78 | 28.45 | 28.74 | 110,835 | +0.07(+0.24%) |
Mar 06, 2017 | 28.91 | 29.00 | 28.64 | 28.67 | 195,642 | -0.29(-1.00%) |
Mar 03, 2017 | 29.16 | 29.25 | 28.90 | 28.96 | 146,897 | -0.52(-1.76%) |
Mar 02, 2017 | 29.27 | 29.49 | 29.18 | 29.48 | 174,301 | +0.31(+1.06%) |
Mar 01, 2017 | 28.83 | 29.19 | 28.79 | 29.17 | 141,610 | -0.11(-0.38%) |
Feb 28, 2017 | 29.30 | 29.64 | 29.19 | 29.28 | 125,144 | +0.05(+0.17%) |
Feb 27, 2017 | 29.57 | 29.79 | 29.12 | 29.23 | 140,886 | -0.61(-2.04%) |
Feb 24, 2017 | 30.33 | 30.33 | 29.71 | 29.84 | 176,884 | +0.25(+0.84%) |
Feb 23, 2017 | 28.99 | 29.66 | 28.99 | 29.59 | 244,138 | +0.64(+2.21%) |
Feb 22, 2017 | 28.88 | 29.15 | 28.79 | 28.95 | 142,746 | +0.23(+0.80%) |
Feb 21, 2017 | 28.45 | 28.74 | 28.29 | 28.72 | 170,101 | +0.23(+0.81%) |
Feb 17, 2017 | 28.49 | 28.49 | 28.49 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 28.25 | 29.01 | 28.25 | 28.49 | 234,969 | +0.19(+0.67%) |
Feb 15, 2017 | 28.49 | 28.78 | 28.10 | 28.30 | 241,049 | -0.57(-1.97%) |
Feb 14, 2017 | 29.50 | 29.53 | 28.87 | 28.87 | 227,136 | -0.84(-2.83%) |
Feb 13, 2017 | 30.04 | 30.04 | 29.71 | 29.71 | 210,828 | -0.35(-1.16%) |
Feb 10, 2017 | 30.04 | 30.07 | 29.91 | 30.06 | 106,757 | -0.05(-0.17%) |
Feb 09, 2017 | 30.29 | 30.36 | 30.03 | 30.11 | 106,625 | -0.25(-0.82%) |
Feb 08, 2017 | 30.30 | 30.54 | 30.28 | 30.36 | 98,904 | +0.21(+0.70%) |
Feb 07, 2017 | 29.99 | 30.22 | 29.99 | 30.15 | 122,669 | +0.04(+0.13%) |
Feb 06, 2017 | 30.13 | 30.17 | 29.82 | 30.11 | 128,268 | +0.05(+0.17%) |
Feb 03, 2017 | 30.04 | 30.08 | 29.87 | 30.06 | 228,990 | -0.19(-0.63%) |
Feb 02, 2017 | 30.15 | 30.43 | 30.05 | 30.25 | 102,979 | +0.15(+0.50%) |
Feb 01, 2017 | 30.24 | 30.41 | 29.94 | 30.10 | 103,659 | -0.43(-1.41%) |
Jan 31, 2017 | 30.84 | 30.95 | 30.53 | 30.53 | 116,097 | -0.14(-0.46%) |
Jan 30, 2017 | 30.82 | 31.36 | 30.63 | 30.67 | 126,715 | +0.11(+0.36%) |
Jan 27, 2017 | 30.44 | 30.66 | 30.37 | 30.56 | 108,953 | +0.09(+0.30%) |
Jan 26, 2017 | 30.38 | 30.52 | 30.26 | 30.47 | 132,717 | +0.18(+0.59%) |
Jan 25, 2017 | 30.36 | 30.40 | 30.26 | 30.29 | 124,208 | -0.46(-1.50%) |
Jan 24, 2017 | 31.55 | 31.56 | 30.69 | 30.75 | 184,042 | -1.08(-3.39%) |
Jan 23, 2017 | 31.98 | 32.25 | 31.81 | 31.83 | 137,192 | -0.07(-0.22%) |
Jan 20, 2017 | 32.38 | 32.38 | 31.76 | 31.90 | 255,235 | -0.58(-1.79%) |
Jan 19, 2017 | 32.51 | 32.88 | 32.48 | 32.48 | 134,286 | -0.04(-0.12%) |
Jan 18, 2017 | 32.90 | 32.95 | 32.43 | 32.52 | 202,612 | -0.39(-1.19%) |
Jan 17, 2017 | 33.06 | 33.14 | 32.89 | 32.91 | 138,077 | +0.18(+0.55%) |
Jan 13, 2017 | 32.73 | 32.73 | 32.73 | 0 | +0.29(+0.89%) | |
Jan 12, 2017 | 32.24 | 32.94 | 32.24 | 32.44 | 152,201 | +0.26(+0.81%) |
Jan 11, 2017 | 32.35 | 32.85 | 32.13 | 32.18 | 114,236 | -0.22(-0.68%) |
Jan 10, 2017 | 32.41 | 32.65 | 32.24 | 32.40 | 54,885 | -0.12(-0.37%) |
Jan 09, 2017 | 32.55 | 32.63 | 32.17 | 32.52 | 96,227 | -0.14(-0.43%) |
Jan 06, 2017 | 32.68 | 32.74 | 32.28 | 32.66 | 137,522 | -0.33(-1.00%) |
Jan 05, 2017 | 32.92 | 33.32 | 32.90 | 32.99 | 147,954 | +0.14(+0.43%) |
Jan 04, 2017 | 33.56 | 33.59 | 32.74 | 32.85 | 153,270 | -0.88(-2.61%) |