Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.42 | 28.46 | 28.30 | 28.41 | 2,976 | -0.41(-1.41%) |
Mar 30, 2017 | 28.85 | 28.87 | 28.78 | 28.82 | 1,986 | -0.16(-0.57%) |
Mar 29, 2017 | 28.98 | 28.98 | 28.86 | 28.98 | 8,587 | -0.34(-1.16%) |
Mar 28, 2017 | 28.98 | 29.34 | 28.97 | 29.32 | 3,483 | +0.20(+0.69%) |
Mar 27, 2017 | 28.64 | 29.12 | 28.64 | 29.12 | 3,466 | +0.09(+0.31%) |
Mar 24, 2017 | 28.73 | 29.13 | 28.73 | 29.03 | 3,750 | -0.10(-0.36%) |
Mar 23, 2017 | 29.09 | 29.19 | 29.09 | 29.13 | 7,243 | +0.06(+0.22%) |
Mar 22, 2017 | 29.00 | 29.07 | 29.00 | 29.07 | 2,789 | -0.11(-0.38%) |
Mar 21, 2017 | 29.43 | 29.43 | 29.10 | 29.18 | 3,015 | +0.02(+0.07%) |
Mar 20, 2017 | 29.18 | 29.20 | 29.12 | 29.16 | 3,311 | -0.06(-0.21%) |
Mar 17, 2017 | 29.16 | 29.24 | 29.16 | 29.22 | 6,159 | +0.15(+0.52%) |
Mar 16, 2017 | 29.14 | 29.17 | 29.07 | 29.07 | 7,248 | +0.16(+0.55%) |
Mar 15, 2017 | 28.58 | 28.92 | 28.57 | 28.91 | 2,757 | +0.17(+0.59%) |
Mar 14, 2017 | 28.69 | 28.74 | 28.66 | 28.74 | 2,495 | -0.14(-0.48%) |
Mar 13, 2017 | 28.80 | 28.88 | 28.80 | 28.88 | 6,451 | +0.36(+1.28%) |
Mar 10, 2017 | 28.53 | 28.54 | 28.45 | 28.52 | 4,306 | -0.25(-0.87%) |
Mar 09, 2017 | 28.77 | 28.80 | 28.68 | 28.77 | 3,200 | -0.11(-0.36%) |
Mar 08, 2017 | 28.67 | 28.94 | 28.67 | 28.87 | 3,931 | -0.15(-0.53%) |
Mar 07, 2017 | 29.01 | 29.06 | 29.01 | 29.02 | 2,412 | +0.22(+0.78%) |
Mar 06, 2017 | 28.77 | 28.82 | 28.77 | 28.80 | 2,882 | +0.14(+0.49%) |
Mar 03, 2017 | 28.64 | 28.72 | 28.64 | 28.66 | 1,836 | -0.22(-0.76%) |
Mar 02, 2017 | 28.86 | 28.89 | 28.80 | 28.88 | 8,322 | -0.35(-1.18%) |
Mar 01, 2017 | 29.22 | 29.24 | 29.20 | 29.23 | 4,141 | +0.27(+0.92%) |
Feb 28, 2017 | 29.06 | 29.06 | 28.95 | 28.96 | 3,797 | +0.03(+0.10%) |
Feb 27, 2017 | 28.84 | 29.00 | 28.84 | 28.93 | 2,300 | -0.06(-0.21%) |
Feb 24, 2017 | 28.89 | 28.99 | 28.88 | 28.99 | 3,077 | -0.21(-0.74%) |
Feb 23, 2017 | 29.22 | 29.26 | 29.17 | 29.20 | 6,902 | +0.32(+1.13%) |
Feb 22, 2017 | 29.07 | 29.07 | 28.86 | 28.88 | 4,337 | -0.20(-0.69%) |
Feb 21, 2017 | 28.93 | 29.08 | 28.92 | 29.08 | 5,592 | +0.60(+2.11%) |
Feb 17, 2017 | 28.48 | 28.48 | 28.48 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 28.38 | 28.47 | 28.36 | 28.47 | 3,715 | +0.19(+0.67%) |
Feb 15, 2017 | 28.19 | 28.28 | 28.17 | 28.28 | 1,879 | +0.12(+0.44%) |
Feb 14, 2017 | 28.15 | 28.18 | 28.00 | 28.16 | 4,526 | -0.02(-0.09%) |
Feb 13, 2017 | 28.16 | 28.22 | 28.16 | 28.18 | 2,098 | +0.19(+0.67%) |
Feb 10, 2017 | 28.02 | 28.02 | 27.91 | 27.99 | 3,606 | -0.12(-0.42%) |
Feb 09, 2017 | 27.99 | 28.15 | 27.99 | 28.11 | 4,412 | -0.11(-0.37%) |
Feb 08, 2017 | 28.15 | 28.23 | 28.15 | 28.21 | 13,385 | -0.07(-0.27%) |
Feb 07, 2017 | 28.23 | 28.39 | 28.05 | 28.29 | 2,663 | +0.24(+0.86%) |
Feb 06, 2017 | 27.70 | 28.05 | 27.57 | 28.05 | 20,736 | +0.45(+1.63%) |
Feb 03, 2017 | 27.60 | 27.60 | 26.90 | 27.60 | 4,308 | -0.02(-0.09%) |
Feb 02, 2017 | 27.59 | 27.69 | 27.51 | 27.62 | 4,297 | +0.17(+0.62%) |
Feb 01, 2017 | 27.43 | 27.51 | 27.39 | 27.45 | 2,223 | +0.04(+0.15%) |
Jan 31, 2017 | 27.45 | 27.48 | 27.27 | 27.41 | 4,678 | -0.03(-0.09%) |
Jan 30, 2017 | 27.41 | 27.51 | 27.37 | 27.44 | 6,577 | -0.26(-0.94%) |
Jan 27, 2017 | 27.54 | 27.75 | 27.51 | 27.70 | 16,567 | -0.20(-0.72%) |
Jan 26, 2017 | 28.08 | 28.08 | 27.79 | 27.90 | 8,064 | -0.11(-0.39%) |
Jan 25, 2017 | 27.95 | 28.01 | 27.93 | 28.01 | 1,829 | +0.08(+0.29%) |
Jan 24, 2017 | 27.81 | 27.93 | 27.81 | 27.93 | 1,775 | +0.48(+1.75%) |
Jan 23, 2017 | 27.39 | 27.53 | 27.39 | 27.45 | 3,548 | +0.29(+1.07%) |
Jan 20, 2017 | 27.21 | 27.25 | 27.15 | 27.16 | 4,484 | +0.05(+0.20%) |
Jan 19, 2017 | 27.13 | 27.18 | 27.00 | 27.11 | 8,452 | -0.07(-0.24%) |
Jan 18, 2017 | 27.23 | 27.23 | 27.15 | 27.17 | 5,838 | -0.25(-0.91%) |
Jan 17, 2017 | 27.44 | 27.44 | 27.35 | 27.42 | 5,892 | -0.15(-0.54%) |
Jan 13, 2017 | 27.57 | 27.57 | 27.57 | 0 | +0.07(+0.25%) | |
Jan 12, 2017 | 27.51 | 27.53 | 27.34 | 27.50 | 9,121 | +0.22(+0.80%) |
Jan 11, 2017 | 27.27 | 27.29 | 27.27 | 27.29 | 7,070 | +0.38(+1.39%) |
Jan 10, 2017 | 26.89 | 26.96 | 26.86 | 26.91 | 4,043 | +0.00(+0.00%) |
Jan 09, 2017 | 26.84 | 26.94 | 26.84 | 26.91 | 7,531 | -0.03(-0.11%) |
Jan 06, 2017 | 26.94 | 27.01 | 26.88 | 26.94 | 2,116 | -0.16(-0.61%) |
Jan 05, 2017 | 26.63 | 27.12 | 26.63 | 27.11 | 8,318 | +0.00(+0.02%) |
Jan 04, 2017 | 26.59 | 27.10 | 26.59 | 27.10 | 1,940 | +0.54(+2.03%) |