Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.18 | 28.94 | 27.50 | 28.80 | 9,349,884 | +1.19(+4.31%) |
Mar 30, 2017 | 26.73 | 27.97 | 26.73 | 27.61 | 1,190,195 | +0.98(+3.68%) |
Mar 29, 2017 | 26.53 | 27.36 | 26.29 | 26.63 | 478,962 | +0.22(+0.83%) |
Mar 28, 2017 | 25.86 | 26.84 | 25.77 | 26.41 | 466,027 | +0.56(+2.17%) |
Mar 27, 2017 | 25.94 | 26.36 | 25.75 | 25.85 | 389,084 | -0.54(-2.05%) |
Mar 24, 2017 | 26.20 | 26.91 | 26.20 | 26.39 | 324,897 | +0.23(+0.88%) |
Mar 23, 2017 | 25.75 | 26.38 | 25.75 | 26.16 | 412,977 | +0.30(+1.16%) |
Mar 22, 2017 | 26.01 | 26.23 | 25.57 | 25.86 | 449,217 | -0.21(-0.81%) |
Mar 21, 2017 | 26.04 | 26.54 | 25.81 | 26.07 | 447,597 | -0.13(-0.50%) |
Mar 20, 2017 | 26.36 | 26.64 | 26.11 | 26.20 | 313,645 | -0.11(-0.42%) |
Mar 17, 2017 | 26.25 | 26.59 | 26.02 | 26.31 | 462,794 | +0.12(+0.46%) |
Mar 16, 2017 | 26.43 | 26.80 | 26.07 | 26.19 | 399,126 | -0.05(-0.19%) |
Mar 15, 2017 | 25.97 | 26.79 | 25.75 | 26.24 | 685,129 | +0.26(+1.00%) |
Mar 14, 2017 | 27.13 | 27.33 | 25.94 | 25.98 | 854,212 | -1.18(-4.34%) |
Mar 13, 2017 | 27.89 | 27.89 | 27.10 | 27.16 | 612,175 | -0.54(-1.95%) |
Mar 10, 2017 | 28.20 | 28.42 | 27.10 | 27.70 | 1,367,922 | -0.72(-2.53%) |
Mar 09, 2017 | 31.03 | 31.10 | 28.01 | 28.42 | 4,251,754 | +3.12(+12.33%) |
Mar 08, 2017 | 26.11 | 26.17 | 25.04 | 25.30 | 658,312 | -0.62(-2.39%) |
Mar 07, 2017 | 26.48 | 26.55 | 25.69 | 25.92 | 803,259 | -0.77(-2.88%) |
Mar 06, 2017 | 27.00 | 27.21 | 26.41 | 26.69 | 470,936 | -0.57(-2.09%) |
Mar 03, 2017 | 27.77 | 28.02 | 27.02 | 27.26 | 243,868 | -0.74(-2.64%) |
Mar 02, 2017 | 28.51 | 28.51 | 27.92 | 28.00 | 198,055 | -0.40(-1.41%) |
Mar 01, 2017 | 27.80 | 28.47 | 27.51 | 28.40 | 267,267 | +0.70(+2.53%) |
Feb 28, 2017 | 28.24 | 28.24 | 27.67 | 27.70 | 198,097 | -0.52(-1.84%) |
Feb 27, 2017 | 28.18 | 28.40 | 27.65 | 28.22 | 249,341 | +0.05(+0.18%) |
Feb 24, 2017 | 27.78 | 28.25 | 27.70 | 28.17 | 190,280 | +0.13(+0.46%) |
Feb 23, 2017 | 28.07 | 28.26 | 27.63 | 28.04 | 214,305 | -0.07(-0.25%) |
Feb 22, 2017 | 28.77 | 28.83 | 27.99 | 28.11 | 237,965 | -0.48(-1.68%) |
Feb 21, 2017 | 27.61 | 28.73 | 27.21 | 28.59 | 470,511 | +1.65(+6.12%) |
Feb 17, 2017 | 26.94 | 26.94 | 26.94 | 0 | +0.43(+1.62%) | |
Feb 16, 2017 | 26.87 | 27.33 | 26.31 | 26.51 | 282,999 | -0.36(-1.34%) |
Feb 15, 2017 | 26.74 | 27.05 | 26.50 | 26.87 | 273,631 | +0.03(+0.11%) |
Feb 14, 2017 | 26.82 | 26.95 | 26.21 | 26.84 | 388,663 | -0.12(-0.45%) |
Feb 13, 2017 | 26.62 | 27.00 | 26.42 | 26.96 | 293,276 | +0.33(+1.24%) |
Feb 10, 2017 | 26.34 | 26.92 | 26.25 | 26.63 | 364,787 | +0.22(+0.83%) |
Feb 09, 2017 | 26.32 | 26.70 | 26.04 | 26.41 | 481,396 | -0.09(-0.34%) |
Feb 08, 2017 | 26.48 | 26.64 | 26.10 | 26.50 | 442,047 | -0.19(-0.71%) |
Feb 07, 2017 | 25.45 | 27.13 | 25.45 | 26.69 | 988,925 | +1.37(+5.41%) |
Feb 06, 2017 | 25.02 | 25.39 | 24.83 | 25.32 | 195,154 | +0.38(+1.52%) |
Feb 03, 2017 | 24.83 | 25.10 | 24.31 | 24.94 | 196,800 | +0.34(+1.38%) |
Feb 02, 2017 | 24.79 | 24.92 | 24.03 | 24.60 | 522,833 | -0.15(-0.61%) |
Feb 01, 2017 | 25.01 | 25.23 | 24.29 | 24.75 | 238,897 | -0.21(-0.84%) |
Jan 31, 2017 | 25.13 | 25.60 | 24.40 | 24.96 | 545,479 | -0.27(-1.07%) |
Jan 30, 2017 | 25.18 | 25.46 | 24.68 | 25.23 | 341,353 | -0.06(-0.24%) |
Jan 27, 2017 | 25.46 | 25.46 | 25.00 | 25.29 | 552,805 | -0.26(-1.02%) |
Jan 26, 2017 | 25.95 | 25.97 | 24.56 | 25.55 | 398,092 | -0.53(-2.03%) |
Jan 25, 2017 | 26.37 | 26.75 | 25.96 | 26.08 | 179,638 | -0.35(-1.32%) |
Jan 24, 2017 | 26.25 | 26.77 | 26.16 | 26.43 | 173,635 | +0.13(+0.49%) |
Jan 23, 2017 | 26.51 | 26.88 | 25.99 | 26.30 | 163,875 | -0.36(-1.35%) |
Jan 20, 2017 | 27.07 | 27.64 | 26.55 | 26.66 | 299,406 | -0.44(-1.62%) |
Jan 19, 2017 | 27.74 | 27.90 | 26.86 | 27.10 | 401,102 | -0.78(-2.80%) |
Jan 18, 2017 | 28.55 | 28.93 | 27.59 | 27.88 | 345,921 | -0.62(-2.18%) |
Jan 17, 2017 | 28.86 | 29.00 | 28.35 | 28.50 | 173,305 | -0.34(-1.18%) |
Jan 13, 2017 | 28.84 | 28.84 | 28.84 | 0 | -0.09(-0.31%) | |
Jan 12, 2017 | 29.24 | 29.25 | 28.37 | 28.93 | 392,468 | -0.35(-1.20%) |
Jan 11, 2017 | 28.98 | 29.31 | 28.78 | 29.28 | 418,252 | +0.41(+1.42%) |
Jan 10, 2017 | 29.22 | 29.30 | 28.23 | 28.87 | 433,050 | -0.19(-0.65%) |
Jan 09, 2017 | 29.93 | 30.56 | 28.91 | 29.06 | 393,541 | -0.58(-1.96%) |
Jan 06, 2017 | 29.04 | 29.82 | 28.57 | 29.64 | 496,593 | +0.69(+2.38%) |
Jan 05, 2017 | 28.98 | 29.26 | 28.42 | 28.95 | 936,812 | -0.04(-0.14%) |
Jan 04, 2017 | 29.24 | 29.77 | 28.85 | 28.99 | 286,318 | +0.05(+0.17%) |