Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.15 | 27.15 | 27.10 | 27.15 | 14,426 | -0.18(-0.65%) |
Mar 30, 2017 | 27.34 | 27.34 | 27.33 | 27.33 | 398 | +0.08(+0.29%) |
Mar 29, 2017 | 27.21 | 27.21 | 27.21 | 27.25 | 837 | -0.02(-0.07%) |
Mar 28, 2017 | 27.29 | 27.30 | 27.25 | 27.27 | 12,640 | -0.12(-0.43%) |
Mar 27, 2017 | 27.40 | 27.40 | 27.38 | 27.38 | 386 | -0.03(-0.09%) |
Mar 24, 2017 | 27.41 | 27.44 | 27.41 | 27.41 | 1,401 | +0.08(+0.29%) |
Mar 23, 2017 | 27.33 | 27.33 | 27.33 | 27.33 | 49 | +0.00(+0.00%) |
Mar 22, 2017 | 27.55 | 27.55 | 27.27 | 27.33 | 2,000 | +0.03(+0.11%) |
Mar 21, 2017 | 27.29 | 27.30 | 27.29 | 27.30 | 1,161 | +0.08(+0.30%) |
Mar 20, 2017 | 26.25 | 27.24 | 26.25 | 27.22 | 1,685 | +0.01(+0.04%) |
Mar 17, 2017 | 27.07 | 27.21 | 27.07 | 27.21 | 7,453 | +0.13(+0.48%) |
Mar 16, 2017 | 27.08 | 27.09 | 27.08 | 27.08 | 10,388 | +0.19(+0.71%) |
Mar 15, 2017 | 26.70 | 26.89 | 26.69 | 26.89 | 1,439 | +0.26(+0.98%) |
Mar 14, 2017 | 26.62 | 26.64 | 26.62 | 26.63 | 2,105 | -0.07(-0.26%) |
Mar 13, 2017 | 26.70 | 26.70 | 26.68 | 26.70 | 1,524 | +0.04(+0.15%) |
Mar 10, 2017 | 26.66 | 26.66 | 26.66 | 26.66 | 1,086 | +0.05(+0.21%) |
Mar 09, 2017 | 26.61 | 26.61 | 26.61 | 26.61 | 254 | +0.00(+0.00%) |
Mar 08, 2017 | 26.78 | 26.81 | 26.61 | 26.61 | 1,443 | -0.20(-0.76%) |
Mar 07, 2017 | 26.82 | 26.83 | 26.79 | 26.81 | 8,425 | +0.00(+0.00%) |
Mar 06, 2017 | 27.20 | 27.20 | 26.81 | 26.81 | 893 | +0.08(+0.30%) |
Mar 03, 2017 | 26.74 | 26.78 | 26.72 | 26.73 | 11,439 | +0.03(+0.11%) |
Mar 02, 2017 | 26.73 | 26.76 | 26.70 | 26.70 | 2,174 | -0.06(-0.22%) |
Mar 01, 2017 | 26.80 | 26.80 | 26.76 | 26.76 | 562 | -0.22(-0.82%) |
Feb 28, 2017 | 26.98 | 26.98 | 26.98 | 26.98 | 109 | +0.00(+0.00%) |
Feb 27, 2017 | 26.97 | 26.98 | 26.97 | 26.98 | 468 | +0.06(+0.22%) |
Feb 24, 2017 | 26.90 | 26.92 | 26.88 | 26.92 | 3,832 | -0.02(-0.07%) |
Feb 23, 2017 | 27.02 | 27.04 | 26.93 | 26.94 | 3,440 | +0.06(+0.22%) |
Feb 22, 2017 | 26.90 | 26.92 | 26.86 | 26.88 | 2,742 | +0.13(+0.49%) |
Feb 21, 2017 | 27.01 | 27.02 | 26.75 | 26.75 | 10,527 | -0.24(-0.89%) |
Feb 17, 2017 | 26.99 | 26.99 | 26.99 | 0 | -0.05(-0.19%) | |
Feb 16, 2017 | 27.07 | 27.07 | 27.03 | 27.04 | 1,113 | +0.09(+0.33%) |
Feb 15, 2017 | 27.00 | 27.00 | 26.95 | 26.95 | 567 | -0.14(-0.52%) |
Feb 14, 2017 | 27.05 | 27.10 | 27.04 | 27.09 | 8,720 | +0.02(+0.07%) |
Feb 13, 2017 | 27.01 | 27.07 | 27.01 | 27.07 | 3,507 | -0.02(-0.07%) |
Feb 10, 2017 | 27.06 | 27.09 | 27.06 | 27.09 | 1,874 | +0.09(+0.32%) |
Feb 09, 2017 | 27.01 | 27.01 | 27.00 | 27.00 | 945 | +0.06(+0.23%) |
Feb 08, 2017 | 26.99 | 26.99 | 26.94 | 26.94 | 1,803 | +0.14(+0.52%) |
Feb 07, 2017 | 26.82 | 26.82 | 26.80 | 26.80 | 1,930 | -0.20(-0.74%) |
Feb 06, 2017 | 26.99 | 27.00 | 26.94 | 27.00 | 9,014 | -0.09(-0.33%) |
Feb 03, 2017 | 27.13 | 27.13 | 27.06 | 27.09 | 2,086 | +0.16(+0.59%) |
Feb 02, 2017 | 27.00 | 27.00 | 26.93 | 26.93 | 1,569 | +0.04(+0.15%) |
Feb 01, 2017 | 26.89 | 26.89 | 26.89 | 26.89 | 394 | +0.09(+0.34%) |
Jan 31, 2017 | 26.80 | 26.80 | 26.79 | 26.80 | 953 | +0.01(+0.04%) |
Jan 30, 2017 | 26.67 | 26.79 | 26.67 | 26.79 | 2,636 | -0.01(-0.04%) |
Jan 27, 2017 | 26.94 | 26.94 | 26.80 | 26.80 | 569 | -0.12(-0.45%) |
Jan 26, 2017 | 26.92 | 26.92 | 26.92 | 26.92 | 1,572 | +0.06(+0.22%) |
Jan 25, 2017 | 26.99 | 27.02 | 26.86 | 26.86 | 1,002 | -0.17(-0.63%) |
Jan 24, 2017 | 27.07 | 27.07 | 27.03 | 27.03 | 888 | +0.07(+0.26%) |
Jan 23, 2017 | 26.93 | 26.96 | 26.93 | 26.96 | 2,185 | +0.16(+0.60%) |
Jan 20, 2017 | 26.80 | 26.80 | 26.80 | 26.80 | 545 | -0.09(-0.33%) |
Jan 19, 2017 | 26.81 | 26.89 | 26.80 | 26.89 | 1,726 | -0.03(-0.11%) |
Jan 18, 2017 | 26.71 | 27.02 | 26.71 | 26.92 | 3,241 | +0.30(+1.13%) |
Jan 17, 2017 | 27.00 | 27.00 | 26.62 | 26.62 | 683 | -0.19(-0.71%) |
Jan 13, 2017 | 26.81 | 26.81 | 26.81 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 26.87 | 26.88 | 26.77 | 26.81 | 8,846 | +0.41(+1.57%) |
Jan 11, 2017 | 26.41 | 26.45 | 25.87 | 26.40 | 2,721 | +0.40(+1.52%) |
Jan 10, 2017 | 26.25 | 26.25 | 25.97 | 26.00 | 8,401 | -0.25(-0.95%) |
Jan 09, 2017 | 26.61 | 26.63 | 26.24 | 26.25 | 5,852 | -0.28(-1.06%) |
Jan 06, 2017 | 26.67 | 26.82 | 26.53 | 26.53 | 13,357 | -0.20(-0.75%) |
Jan 05, 2017 | 26.69 | 26.73 | 26.64 | 26.73 | 803 | +0.16(+0.60%) |
Jan 04, 2017 | 26.55 | 26.57 | 26.52 | 26.57 | 1,055 | +0.14(+0.52%) |