Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.68 | 29.01 | 28.41 | 28.91 | 16,337 | +0.36(+1.27%) |
Mar 30, 2017 | 28.09 | 29.00 | 27.73 | 28.55 | 42,393 | +0.39(+1.37%) |
Mar 29, 2017 | 26.11 | 28.40 | 26.11 | 28.16 | 16,683 | +1.93(+7.37%) |
Mar 28, 2017 | 25.74 | 26.63 | 25.56 | 26.23 | 14,624 | +0.49(+1.89%) |
Mar 27, 2017 | 25.40 | 26.04 | 25.36 | 25.74 | 12,263 | +0.26(+1.02%) |
Mar 24, 2017 | 25.63 | 26.30 | 25.45 | 25.48 | 6,473 | -0.14(-0.56%) |
Mar 23, 2017 | 26.09 | 26.09 | 25.44 | 25.62 | 10,341 | -0.62(-2.37%) |
Mar 22, 2017 | 27.53 | 27.53 | 26.08 | 26.25 | 13,753 | -1.29(-4.70%) |
Mar 21, 2017 | 28.26 | 28.73 | 27.54 | 27.54 | 16,452 | -0.91(-3.19%) |
Mar 20, 2017 | 28.70 | 29.42 | 28.40 | 28.45 | 36,959 | -0.62(-2.14%) |
Mar 17, 2017 | 26.25 | 29.17 | 26.09 | 29.07 | 116,684 | +2.65(+10.02%) |
Mar 16, 2017 | 26.06 | 26.43 | 26.06 | 26.42 | 5,374 | -0.03(-0.13%) |
Mar 15, 2017 | 26.04 | 26.46 | 26.04 | 26.46 | 4,437 | +0.34(+1.32%) |
Mar 14, 2017 | 26.72 | 26.72 | 26.06 | 26.11 | 8,473 | -0.75(-2.79%) |
Mar 13, 2017 | 25.93 | 27.41 | 25.93 | 26.86 | 2,056 | -0.56(-2.05%) |
Mar 10, 2017 | 27.74 | 27.76 | 27.42 | 27.42 | 10,484 | -0.16(-0.58%) |
Mar 09, 2017 | 27.57 | 27.83 | 27.47 | 27.58 | 32,224 | +0.13(+0.49%) |
Mar 08, 2017 | 27.55 | 27.55 | 27.32 | 27.45 | 9,719 | -0.13(-0.46%) |
Mar 07, 2017 | 27.71 | 27.71 | 27.27 | 27.57 | 9,787 | -0.17(-0.61%) |
Mar 06, 2017 | 27.91 | 27.91 | 27.53 | 27.74 | 5,485 | +0.12(+0.43%) |
Mar 03, 2017 | 28.00 | 28.00 | 27.11 | 27.62 | 7,259 | -0.23(-0.82%) |
Mar 02, 2017 | 27.70 | 28.08 | 27.70 | 27.85 | 23,068 | +0.08(+0.27%) |
Mar 01, 2017 | 27.93 | 27.93 | 27.36 | 27.78 | 7,517 | +0.16(+0.58%) |
Feb 28, 2017 | 27.30 | 27.91 | 27.20 | 27.62 | 6,251 | -0.70(-2.46%) |
Feb 27, 2017 | 27.98 | 28.33 | 27.88 | 28.31 | 13,499 | +0.37(+1.32%) |
Feb 24, 2017 | 27.41 | 27.95 | 27.41 | 27.94 | 7,095 | +0.45(+1.62%) |
Feb 23, 2017 | 27.43 | 27.62 | 26.94 | 27.50 | 50,890 | +0.22(+0.80%) |
Feb 22, 2017 | 27.31 | 27.55 | 27.25 | 27.28 | 5,411 | -0.04(-0.15%) |
Feb 21, 2017 | 27.17 | 27.32 | 27.14 | 27.32 | 4,918 | +0.34(+1.28%) |
Feb 17, 2017 | 26.98 | 26.98 | 26.98 | 0 | -0.05(-0.19%) | |
Feb 16, 2017 | 26.90 | 27.28 | 26.89 | 27.03 | 6,524 | +0.09(+0.34%) |
Feb 15, 2017 | 26.90 | 27.09 | 26.88 | 26.93 | 17,404 | +0.08(+0.31%) |
Feb 14, 2017 | 27.01 | 27.01 | 26.81 | 26.85 | 21,034 | -0.31(-1.14%) |
Feb 13, 2017 | 26.78 | 27.24 | 26.78 | 27.16 | 5,295 | +0.51(+1.92%) |
Feb 10, 2017 | 26.83 | 26.83 | 26.65 | 26.65 | 2,421 | -0.06(-0.22%) |
Feb 09, 2017 | 26.83 | 26.83 | 26.63 | 26.71 | 3,476 | +0.05(+0.19%) |
Feb 08, 2017 | 26.57 | 27.14 | 26.55 | 26.66 | 8,122 | +0.08(+0.32%) |
Feb 07, 2017 | 26.48 | 26.62 | 26.25 | 26.57 | 14,079 | +0.09(+0.35%) |
Feb 06, 2017 | 25.71 | 26.67 | 25.58 | 26.48 | 20,272 | +0.65(+2.53%) |
Feb 03, 2017 | 25.00 | 25.96 | 25.00 | 25.83 | 20,141 | +0.83(+3.32%) |
Feb 02, 2017 | 24.58 | 25.29 | 24.58 | 25.00 | 1,769 | +0.38(+1.53%) |
Feb 01, 2017 | 24.58 | 25.02 | 24.57 | 24.62 | 31,953 | +0.03(+0.14%) |
Jan 31, 2017 | 24.60 | 24.66 | 24.56 | 24.59 | 4,583 | -0.03(-0.10%) |
Jan 30, 2017 | 24.66 | 24.66 | 24.59 | 24.61 | 10,809 | -0.07(-0.27%) |
Jan 27, 2017 | 24.57 | 24.69 | 24.53 | 24.68 | 99,337 | +0.02(+0.07%) |
Jan 26, 2017 | 24.54 | 24.70 | 24.45 | 24.66 | 21,550 | +0.14(+0.58%) |
Jan 25, 2017 | 24.58 | 24.58 | 24.46 | 24.52 | 9,414 | -0.02(-0.07%) |
Jan 24, 2017 | 24.69 | 24.69 | 24.15 | 24.54 | 6,689 | -0.03(-0.14%) |
Jan 23, 2017 | 24.53 | 24.61 | 24.51 | 24.57 | 6,115 | +0.08(+0.34%) |
Jan 20, 2017 | 24.32 | 24.58 | 24.32 | 24.48 | 12,795 | +0.10(+0.41%) |
Jan 19, 2017 | 24.58 | 24.60 | 24.38 | 24.38 | 7,644 | -0.21(-0.85%) |
Jan 18, 2017 | 24.37 | 24.63 | 24.21 | 24.59 | 9,404 | +0.24(+1.00%) |
Jan 17, 2017 | 24.95 | 24.95 | 24.33 | 24.35 | 11,755 | -0.65(-2.58%) |
Jan 13, 2017 | 25.00 | 25.00 | 25.00 | 0 | -0.40(-1.59%) | |
Jan 12, 2017 | 25.85 | 25.85 | 24.95 | 25.40 | 13,052 | -0.59(-2.26%) |
Jan 11, 2017 | 26.38 | 26.46 | 25.86 | 25.99 | 3,621 | -0.48(-1.81%) |
Jan 10, 2017 | 26.84 | 26.84 | 26.17 | 26.46 | 3,498 | -0.18(-0.69%) |
Jan 09, 2017 | 26.55 | 26.79 | 26.45 | 26.65 | 4,626 | +0.10(+0.38%) |
Jan 06, 2017 | 26.42 | 26.68 | 25.82 | 26.55 | 11,983 | -0.17(-0.63%) |
Jan 05, 2017 | 26.79 | 26.84 | 26.72 | 26.72 | 3,208 | -0.13(-0.47%) |
Jan 04, 2017 | 26.84 | 26.84 | 26.51 | 26.84 | 10,971 | -0.04(-0.16%) |