Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 29.47 | 29.89 | 29.37 | 29.76 | 161,370 | +0.33(+1.12%) |
Mar 30, 2017 | 29.25 | 29.67 | 29.25 | 29.43 | 210,830 | +0.09(+0.31%) |
Mar 29, 2017 | 28.95 | 29.65 | 28.70 | 29.34 | 325,464 | +0.28(+0.96%) |
Mar 28, 2017 | 28.67 | 29.07 | 28.26 | 29.06 | 68,247 | +0.36(+1.25%) |
Mar 27, 2017 | 28.55 | 28.97 | 28.21 | 28.70 | 142,271 | -0.15(-0.52%) |
Mar 24, 2017 | 28.82 | 29.22 | 28.50 | 28.85 | 140,915 | +0.08(+0.28%) |
Mar 23, 2017 | 28.70 | 29.15 | 28.39 | 28.77 | 72,440 | +0.15(+0.52%) |
Mar 22, 2017 | 29.43 | 29.43 | 28.27 | 28.62 | 241,006 | -0.90(-3.05%) |
Mar 21, 2017 | 30.40 | 30.40 | 29.17 | 29.52 | 258,107 | -0.61(-2.02%) |
Mar 20, 2017 | 30.40 | 30.48 | 29.57 | 30.13 | 207,201 | -0.20(-0.66%) |
Mar 17, 2017 | 29.07 | 30.49 | 28.92 | 30.33 | 514,893 | +1.09(+3.73%) |
Mar 16, 2017 | 28.35 | 29.53 | 28.15 | 29.24 | 186,475 | +1.10(+3.91%) |
Mar 15, 2017 | 27.48 | 28.32 | 27.36 | 28.14 | 181,769 | +0.76(+2.78%) |
Mar 14, 2017 | 27.28 | 27.57 | 26.72 | 27.38 | 172,115 | -0.06(-0.22%) |
Mar 13, 2017 | 27.23 | 27.52 | 27.00 | 27.44 | 119,840 | +0.29(+1.07%) |
Mar 10, 2017 | 27.21 | 27.42 | 26.79 | 27.15 | 110,311 | +0.20(+0.74%) |
Mar 09, 2017 | 27.02 | 27.27 | 26.79 | 26.95 | 170,447 | -0.18(-0.66%) |
Mar 08, 2017 | 27.55 | 28.17 | 27.09 | 27.13 | 133,024 | -0.37(-1.35%) |
Mar 07, 2017 | 27.86 | 27.95 | 27.31 | 27.50 | 147,319 | -0.33(-1.19%) |
Mar 06, 2017 | 28.53 | 28.62 | 27.66 | 27.83 | 152,760 | -0.77(-2.69%) |
Mar 03, 2017 | 28.62 | 29.03 | 28.44 | 28.60 | 113,453 | -0.37(-1.28%) |
Mar 02, 2017 | 28.76 | 29.20 | 28.54 | 28.97 | 261,836 | +0.07(+0.24%) |
Mar 01, 2017 | 29.00 | 29.04 | 28.02 | 28.90 | 226,154 | +0.37(+1.30%) |
Feb 28, 2017 | 29.74 | 29.74 | 28.33 | 28.53 | 303,159 | -1.03(-3.48%) |
Feb 27, 2017 | 30.12 | 30.17 | 29.21 | 29.56 | 412,987 | -0.36(-1.20%) |
Feb 24, 2017 | 30.02 | 31.40 | 29.66 | 29.92 | 514,914 | +0.62(+2.12%) |
Feb 23, 2017 | 29.26 | 29.96 | 28.70 | 29.30 | 228,281 | +0.31(+1.07%) |
Feb 22, 2017 | 29.68 | 30.20 | 28.88 | 28.99 | 184,113 | -0.60(-2.03%) |
Feb 21, 2017 | 29.49 | 30.37 | 29.47 | 29.59 | 206,939 | +0.15(+0.51%) |
Feb 17, 2017 | 29.44 | 29.44 | 29.44 | 0 | +1.01(+3.55%) | |
Feb 16, 2017 | 28.15 | 28.65 | 28.15 | 28.43 | 47,835 | +0.17(+0.60%) |
Feb 15, 2017 | 27.54 | 28.47 | 27.51 | 28.26 | 42,579 | +0.72(+2.61%) |
Feb 14, 2017 | 27.44 | 27.54 | 27.04 | 27.54 | 52,528 | +0.24(+0.88%) |
Feb 13, 2017 | 27.63 | 27.80 | 26.99 | 27.30 | 98,425 | -0.16(-0.58%) |
Feb 10, 2017 | 27.25 | 27.80 | 27.25 | 27.46 | 27,912 | +0.16(+0.59%) |
Feb 09, 2017 | 27.37 | 27.52 | 27.18 | 27.30 | 108,268 | +0.15(+0.55%) |
Feb 08, 2017 | 27.29 | 27.53 | 27.10 | 27.15 | 94,025 | -0.31(-1.13%) |
Feb 07, 2017 | 27.67 | 27.67 | 27.00 | 27.46 | 95,812 | +0.20(+0.73%) |
Feb 06, 2017 | 27.38 | 27.92 | 27.01 | 27.26 | 99,671 | -0.22(-0.80%) |
Feb 03, 2017 | 27.24 | 27.87 | 26.90 | 27.48 | 158,823 | +0.52(+1.93%) |
Feb 02, 2017 | 26.59 | 27.08 | 26.51 | 26.96 | 61,310 | +0.14(+0.52%) |
Feb 01, 2017 | 27.39 | 27.39 | 26.69 | 26.82 | 22,123 | -0.36(-1.32%) |
Jan 31, 2017 | 26.80 | 27.28 | 26.46 | 27.18 | 47,526 | +0.24(+0.89%) |
Jan 30, 2017 | 27.64 | 28.04 | 26.64 | 26.94 | 117,733 | -0.70(-2.53%) |
Jan 27, 2017 | 27.70 | 28.64 | 27.30 | 27.64 | 118,380 | -0.19(-0.68%) |
Jan 26, 2017 | 28.30 | 28.83 | 27.28 | 27.83 | 79,248 | -0.26(-0.93%) |
Jan 25, 2017 | 27.95 | 28.30 | 27.67 | 28.09 | 82,052 | +0.43(+1.55%) |
Jan 24, 2017 | 27.60 | 28.45 | 27.30 | 27.66 | 154,694 | +0.21(+0.77%) |
Jan 23, 2017 | 28.33 | 28.80 | 27.19 | 27.45 | 51,395 | -0.85(-3.00%) |
Jan 20, 2017 | 26.87 | 29.09 | 26.57 | 28.30 | 176,282 | +1.41(+5.24%) |
Jan 19, 2017 | 27.08 | 27.26 | 26.72 | 26.89 | 43,302 | -0.28(-1.03%) |
Jan 18, 2017 | 27.01 | 27.31 | 26.48 | 27.17 | 117,824 | +0.38(+1.42%) |
Jan 17, 2017 | 26.84 | 27.00 | 26.30 | 26.79 | 41,793 | -0.10(-0.37%) |
Jan 13, 2017 | 26.89 | 26.89 | 26.89 | 0 | +0.42(+1.59%) | |
Jan 12, 2017 | 26.55 | 26.83 | 26.27 | 26.47 | 52,827 | -0.27(-1.01%) |
Jan 11, 2017 | 26.31 | 26.93 | 26.11 | 26.74 | 87,543 | +0.03(+0.11%) |
Jan 10, 2017 | 27.07 | 27.32 | 25.95 | 26.71 | 162,852 | -0.48(-1.77%) |
Jan 09, 2017 | 26.92 | 27.45 | 26.67 | 27.19 | 106,635 | +0.02(+0.07%) |
Jan 06, 2017 | 26.72 | 27.55 | 26.60 | 27.17 | 143,067 | +0.25(+0.93%) |
Jan 05, 2017 | 27.41 | 28.00 | 26.60 | 26.92 | 87,956 | -0.74(-2.68%) |
Jan 04, 2017 | 27.99 | 28.33 | 27.21 | 27.66 | 96,906 | -0.23(-0.82%) |
Jan 03, 2017 | 28.10 | 28.23 | 27.34 | 27.89 | 100,019 | +0.26(+0.94%) |
Dec 30, 2016 | 27.63 | 27.63 | 27.63 | 0 | +0.80(+2.98%) | |
Dec 29, 2016 | 26.87 | 27.45 | 26.38 | 26.83 | 140,203 | -0.09(-0.33%) |
Dec 28, 2016 | 26.80 | 27.16 | 25.96 | 26.92 | 182,320 | +0.07(+0.26%) |
Dec 27, 2016 | 27.63 | 28.13 | 26.38 | 26.85 | 81,911 | -0.55(-2.01%) |
Dec 23, 2016 | 27.40 | 27.40 | 27.40 | 0 | -0.38(-1.37%) | |
Dec 22, 2016 | 28.07 | 28.23 | 26.61 | 27.78 | 189,621 | -0.28(-1.00%) |
Dec 21, 2016 | 26.53 | 28.52 | 26.53 | 28.06 | 104,403 | +1.06(+3.93%) |
Dec 20, 2016 | 26.39 | 27.16 | 25.90 | 27.00 | 88,261 | +0.80(+3.05%) |
Dec 19, 2016 | 25.25 | 27.34 | 24.96 | 26.20 | 130,010 | +1.12(+4.47%) |
Dec 16, 2016 | 24.50 | 25.25 | 24.30 | 25.08 | 1,593,300 | +0.43(+1.74%) |
Dec 15, 2016 | 24.51 | 25.30 | 24.14 | 24.65 | 140,029 | -0.02(-0.08%) |
Dec 14, 2016 | 25.10 | 25.57 | 24.46 | 24.67 | 163,927 | -0.41(-1.63%) |
Dec 13, 2016 | 25.47 | 25.75 | 24.17 | 25.08 | 222,384 | -0.47(-1.84%) |
Dec 12, 2016 | 25.82 | 26.40 | 25.25 | 25.55 | 123,278 | -0.25(-0.97%) |
Dec 09, 2016 | 25.96 | 26.50 | 25.72 | 25.80 | 116,295 | -0.28(-1.07%) |
Dec 08, 2016 | 26.47 | 26.73 | 25.75 | 26.08 | 128,423 | -0.14(-0.53%) |
Dec 07, 2016 | 25.75 | 26.49 | 24.78 | 26.22 | 144,782 | +0.42(+1.63%) |
Dec 06, 2016 | 26.90 | 26.90 | 25.35 | 25.80 | 226,919 | -1.09(-4.05%) |
Dec 05, 2016 | 27.43 | 27.75 | 26.19 | 26.89 | 157,505 | -0.31(-1.14%) |
Dec 02, 2016 | 26.94 | 27.40 | 26.09 | 27.20 | 122,266 | +0.41(+1.53%) |
Dec 01, 2016 | 26.06 | 27.95 | 25.72 | 26.79 | 233,217 | -0.15(-0.56%) |
Nov 30, 2016 | 28.50 | 28.50 | 25.10 | 26.94 | 407,658 | -1.36(-4.81%) |
Nov 29, 2016 | 27.56 | 28.77 | 26.76 | 28.30 | 179,673 | +0.97(+3.55%) |
Nov 28, 2016 | 26.80 | 27.96 | 26.50 | 27.33 | 137,002 | +0.49(+1.83%) |
Nov 25, 2016 | 27.22 | 27.70 | 26.13 | 26.84 | 81,994 | -0.13(-0.48%) |
Nov 23, 2016 | 26.97 | 26.97 | 26.97 | 0 | -0.03(-0.11%) | |
Nov 22, 2016 | 27.45 | 27.45 | 26.40 | 27.00 | 311,090 | -0.75(-2.70%) |
Nov 21, 2016 | 28.50 | 28.50 | 26.25 | 27.75 | 126,388 | +0.22(+0.80%) |
Nov 18, 2016 | 25.94 | 27.86 | 25.30 | 27.53 | 269,749 | +1.97(+7.71%) |
Nov 17, 2016 | 25.00 | 25.94 | 24.40 | 25.56 | 153,974 | +0.76(+3.06%) |
Nov 16, 2016 | 25.22 | 26.66 | 24.33 | 24.80 | 186,950 | -0.71(-2.78%) |
Nov 15, 2016 | 23.77 | 25.61 | 23.48 | 25.51 | 156,810 | +2.02(+8.60%) |
Nov 14, 2016 | 24.17 | 24.34 | 22.39 | 23.49 | 186,751 | -0.40(-1.67%) |
Nov 11, 2016 | 24.45 | 24.45 | 23.55 | 23.89 | 127,943 | -0.52(-2.13%) |
Nov 10, 2016 | 23.02 | 24.51 | 22.95 | 24.41 | 247,146 | +1.40(+6.08%) |
Nov 09, 2016 | 22.19 | 23.18 | 22.01 | 23.01 | 182,634 | +0.41(+1.81%) |
Nov 08, 2016 | 22.00 | 23.50 | 22.00 | 22.60 | 267,337 | -0.82(-3.50%) |
Nov 07, 2016 | 22.00 | 23.48 | 21.88 | 23.42 | 146,591 | +1.64(+7.53%) |
Nov 04, 2016 | 21.77 | 22.06 | 21.75 | 21.78 | 105,043 | -0.20(-0.91%) |
Nov 03, 2016 | 22.15 | 22.29 | 21.66 | 21.98 | 304,894 | -0.17(-0.77%) |
Nov 02, 2016 | 22.35 | 23.00 | 22.10 | 22.15 | 322,302 | -0.34(-1.51%) |
Nov 01, 2016 | 22.35 | 23.34 | 22.35 | 22.49 | 396,233 | -0.26(-1.14%) |
Oct 31, 2016 | 24.00 | 24.23 | 22.70 | 22.75 | 519,589 | -0.95(-4.01%) |