Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.16 | 27.26 | 27.14 | 27.18 | 281,829 | +0.04(+0.13%) |
Mar 30, 2017 | 27.08 | 27.16 | 27.03 | 27.14 | 295,126 | +0.06(+0.23%) |
Mar 29, 2017 | 26.94 | 27.08 | 26.88 | 27.08 | 230,325 | +0.14(+0.51%) |
Mar 28, 2017 | 26.69 | 26.98 | 26.67 | 26.94 | 276,529 | +0.23(+0.86%) |
Mar 27, 2017 | 26.62 | 26.76 | 26.54 | 26.71 | 565,587 | -0.11(-0.39%) |
Mar 24, 2017 | 26.90 | 26.95 | 26.72 | 26.82 | 286,526 | +0.00(+0.01%) |
Mar 23, 2017 | 26.79 | 27.01 | 26.74 | 26.82 | 303,567 | +0.02(+0.09%) |
Mar 22, 2017 | 26.75 | 26.80 | 26.60 | 26.79 | 357,031 | +0.02(+0.07%) |
Mar 21, 2017 | 27.23 | 27.23 | 26.75 | 26.77 | 620,024 | -0.37(-1.36%) |
Mar 20, 2017 | 27.27 | 27.27 | 27.09 | 27.14 | 327,451 | -0.13(-0.47%) |
Mar 17, 2017 | 27.24 | 27.30 | 27.18 | 27.27 | 343,066 | +0.10(+0.38%) |
Mar 16, 2017 | 27.25 | 27.25 | 27.13 | 27.17 | 484,121 | -0.04(-0.14%) |
Mar 15, 2017 | 26.93 | 27.27 | 26.90 | 27.20 | 307,403 | +0.39(+1.46%) |
Mar 14, 2017 | 26.83 | 26.84 | 26.69 | 26.81 | 382,794 | -0.09(-0.32%) |
Mar 13, 2017 | 26.85 | 26.94 | 26.82 | 26.90 | 407,855 | +0.05(+0.19%) |
Mar 10, 2017 | 26.87 | 26.92 | 26.72 | 26.85 | 354,074 | +0.14(+0.53%) |
Mar 09, 2017 | 26.83 | 26.93 | 26.60 | 26.71 | 361,032 | -0.14(-0.51%) |
Mar 08, 2017 | 27.05 | 27.05 | 26.83 | 26.84 | 429,646 | -0.17(-0.64%) |
Mar 07, 2017 | 27.13 | 27.16 | 27.00 | 27.02 | 371,198 | -0.14(-0.50%) |
Mar 06, 2017 | 27.22 | 27.22 | 27.07 | 27.15 | 278,244 | -0.16(-0.59%) |
Mar 03, 2017 | 27.29 | 27.34 | 27.17 | 27.31 | 443,892 | +0.00(+0.01%) |
Mar 02, 2017 | 27.49 | 27.50 | 27.29 | 27.31 | 385,830 | -0.19(-0.70%) |
Mar 01, 2017 | 27.41 | 27.56 | 27.40 | 27.50 | 474,902 | +0.28(+1.02%) |
Feb 28, 2017 | 27.34 | 27.34 | 27.20 | 27.22 | 582,611 | -0.16(-0.60%) |
Feb 27, 2017 | 27.31 | 27.42 | 27.23 | 27.39 | 691,271 | +0.08(+0.28%) |
Feb 24, 2017 | 27.10 | 27.31 | 27.05 | 27.31 | 664,434 | +0.10(+0.37%) |
Feb 23, 2017 | 27.34 | 27.38 | 27.12 | 27.21 | 464,873 | -0.07(-0.27%) |
Feb 22, 2017 | 27.35 | 27.35 | 27.19 | 27.29 | 378,451 | -0.09(-0.32%) |
Feb 21, 2017 | 27.22 | 27.38 | 27.20 | 27.37 | 2,295,129 | +0.21(+0.79%) |
Feb 17, 2017 | 27.16 | 27.16 | 27.16 | 0 | +0.02(+0.09%) | |
Feb 16, 2017 | 27.14 | 27.23 | 27.06 | 27.14 | 750,440 | -0.01(-0.04%) |
Feb 15, 2017 | 27.03 | 27.16 | 26.99 | 27.15 | 406,018 | +0.06(+0.21%) |
Feb 14, 2017 | 27.06 | 27.09 | 26.97 | 27.09 | 636,189 | -0.00(-0.01%) |
Feb 13, 2017 | 27.11 | 27.16 | 27.03 | 27.09 | 745,239 | +0.06(+0.24%) |
Feb 10, 2017 | 26.94 | 27.03 | 26.87 | 27.03 | 450,586 | +0.19(+0.71%) |
Feb 09, 2017 | 26.73 | 26.86 | 26.71 | 26.84 | 789,660 | +0.14(+0.54%) |
Feb 08, 2017 | 26.54 | 26.70 | 26.48 | 26.69 | 571,996 | +0.11(+0.40%) |
Feb 07, 2017 | 26.69 | 26.72 | 26.55 | 26.59 | 433,530 | -0.06(-0.24%) |
Feb 06, 2017 | 26.68 | 26.76 | 26.60 | 26.65 | 402,649 | -0.06(-0.23%) |
Feb 03, 2017 | 26.62 | 26.73 | 26.58 | 26.71 | 520,831 | +0.24(+0.89%) |
Feb 02, 2017 | 26.43 | 26.52 | 26.35 | 26.48 | 483,559 | +0.06(+0.22%) |
Feb 01, 2017 | 26.63 | 26.66 | 26.32 | 26.42 | 626,545 | -0.12(-0.47%) |
Jan 31, 2017 | 26.40 | 26.56 | 26.30 | 26.54 | 424,387 | +0.10(+0.38%) |
Jan 30, 2017 | 26.50 | 26.50 | 26.28 | 26.44 | 685,060 | -0.16(-0.61%) |
Jan 27, 2017 | 26.82 | 26.84 | 26.57 | 26.61 | 563,946 | -0.18(-0.67%) |
Jan 26, 2017 | 26.87 | 26.94 | 26.75 | 26.79 | 735,649 | -0.15(-0.55%) |
Jan 25, 2017 | 26.89 | 26.96 | 26.84 | 26.93 | 1,149,540 | +0.12(+0.47%) |
Jan 24, 2017 | 26.54 | 26.84 | 26.53 | 26.81 | 772,033 | +0.37(+1.42%) |
Jan 23, 2017 | 26.44 | 26.48 | 26.32 | 26.43 | 390,978 | -0.04(-0.16%) |
Jan 20, 2017 | 26.42 | 26.50 | 26.36 | 26.48 | 667,966 | +0.14(+0.55%) |
Jan 19, 2017 | 26.56 | 26.56 | 26.25 | 26.33 | 535,978 | -0.22(-0.82%) |
Jan 18, 2017 | 26.55 | 26.58 | 26.45 | 26.55 | 490,212 | +0.04(+0.16%) |
Jan 17, 2017 | 26.48 | 26.61 | 26.44 | 26.51 | 605,816 | -0.02(-0.09%) |
Jan 13, 2017 | 26.54 | 26.54 | 26.54 | 0 | +0.10(+0.37%) | |
Jan 12, 2017 | 26.46 | 26.50 | 26.21 | 26.44 | 512,353 | -0.05(-0.18%) |
Jan 11, 2017 | 26.42 | 26.49 | 26.35 | 26.49 | 594,128 | +0.08(+0.31%) |
Jan 10, 2017 | 26.38 | 26.51 | 26.32 | 26.40 | 1,084,037 | +0.06(+0.23%) |
Jan 09, 2017 | 26.54 | 26.56 | 26.32 | 26.34 | 442,522 | -0.23(-0.87%) |
Jan 06, 2017 | 26.61 | 26.66 | 26.53 | 26.57 | 562,999 | -0.02(-0.08%) |
Jan 05, 2017 | 26.59 | 26.63 | 26.45 | 26.59 | 791,611 | -0.13(-0.48%) |
Jan 04, 2017 | 26.40 | 26.72 | 26.39 | 26.72 | 791,893 | +0.38(+1.43%) |