Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.69 | 29.02 | 28.42 | 28.92 | 16,334 | +0.36(+1.27%) |
Mar 30, 2017 | 28.10 | 29.01 | 27.74 | 28.55 | 42,384 | +0.39(+1.37%) |
Mar 29, 2017 | 26.12 | 28.40 | 26.12 | 28.17 | 16,680 | +1.93(+7.37%) |
Mar 28, 2017 | 25.75 | 26.64 | 25.56 | 26.23 | 14,621 | +0.49(+1.89%) |
Mar 27, 2017 | 25.40 | 26.05 | 25.36 | 25.75 | 12,260 | +0.26(+1.02%) |
Mar 24, 2017 | 25.64 | 26.30 | 25.45 | 25.49 | 6,472 | -0.14(-0.56%) |
Mar 23, 2017 | 26.09 | 26.09 | 25.44 | 25.63 | 10,339 | -0.62(-2.37%) |
Mar 22, 2017 | 27.54 | 27.54 | 26.08 | 26.25 | 13,750 | -1.29(-4.70%) |
Mar 21, 2017 | 28.27 | 28.73 | 27.55 | 27.55 | 16,449 | -0.91(-3.19%) |
Mar 20, 2017 | 28.71 | 29.43 | 28.40 | 28.45 | 36,952 | -0.62(-2.14%) |
Mar 17, 2017 | 26.25 | 29.18 | 26.10 | 29.08 | 116,661 | +2.65(+10.02%) |
Mar 16, 2017 | 26.07 | 26.44 | 26.07 | 26.43 | 5,373 | -0.03(-0.13%) |
Mar 15, 2017 | 26.05 | 26.46 | 26.05 | 26.46 | 4,436 | +0.34(+1.32%) |
Mar 14, 2017 | 26.73 | 26.73 | 26.07 | 26.12 | 8,471 | -0.75(-2.79%) |
Mar 13, 2017 | 25.94 | 27.41 | 25.94 | 26.86 | 2,056 | -0.56(-2.05%) |
Mar 10, 2017 | 27.75 | 27.76 | 27.43 | 27.43 | 10,482 | -0.16(-0.58%) |
Mar 09, 2017 | 27.58 | 27.83 | 27.48 | 27.59 | 32,218 | +0.13(+0.49%) |
Mar 08, 2017 | 27.55 | 27.55 | 27.33 | 27.45 | 9,717 | -0.13(-0.46%) |
Mar 07, 2017 | 27.71 | 27.71 | 27.27 | 27.58 | 9,785 | -0.17(-0.61%) |
Mar 06, 2017 | 27.92 | 27.92 | 27.54 | 27.75 | 5,483 | +0.12(+0.43%) |
Mar 03, 2017 | 28.01 | 28.01 | 27.12 | 27.63 | 7,258 | -0.23(-0.81%) |
Mar 02, 2017 | 27.70 | 28.08 | 27.70 | 27.86 | 23,064 | +0.08(+0.27%) |
Mar 01, 2017 | 27.93 | 27.93 | 27.36 | 27.78 | 7,516 | +0.16(+0.58%) |
Feb 28, 2017 | 27.31 | 27.92 | 27.20 | 27.62 | 6,249 | -0.70(-2.46%) |
Feb 27, 2017 | 27.98 | 28.34 | 27.89 | 28.32 | 13,496 | +0.37(+1.32%) |
Feb 24, 2017 | 27.41 | 27.96 | 27.41 | 27.95 | 7,094 | +0.45(+1.62%) |
Feb 23, 2017 | 27.44 | 27.62 | 26.95 | 27.50 | 50,880 | +0.22(+0.80%) |
Feb 22, 2017 | 27.32 | 27.55 | 27.26 | 27.28 | 5,410 | -0.04(-0.15%) |
Feb 21, 2017 | 27.18 | 27.33 | 27.14 | 27.33 | 4,917 | +0.34(+1.28%) |
Feb 17, 2017 | 26.98 | 26.98 | 26.98 | 0 | -0.05(-0.19%) | |
Feb 16, 2017 | 26.91 | 27.28 | 26.90 | 27.03 | 6,523 | +0.09(+0.34%) |
Feb 15, 2017 | 26.91 | 27.09 | 26.88 | 26.94 | 17,400 | +0.08(+0.31%) |
Feb 14, 2017 | 27.02 | 27.02 | 26.81 | 26.86 | 21,030 | -0.31(-1.14%) |
Feb 13, 2017 | 26.79 | 27.24 | 26.79 | 27.17 | 5,294 | +0.51(+1.92%) |
Feb 10, 2017 | 26.84 | 26.84 | 26.65 | 26.65 | 2,420 | -0.06(-0.22%) |
Feb 09, 2017 | 26.84 | 26.84 | 26.64 | 26.71 | 3,475 | +0.05(+0.19%) |
Feb 08, 2017 | 26.58 | 27.15 | 26.55 | 26.66 | 8,120 | +0.08(+0.32%) |
Feb 07, 2017 | 26.49 | 26.62 | 26.26 | 26.58 | 14,076 | +0.09(+0.35%) |
Feb 06, 2017 | 25.71 | 26.68 | 25.58 | 26.49 | 20,268 | +0.65(+2.53%) |
Feb 03, 2017 | 25.00 | 25.97 | 25.00 | 25.83 | 20,137 | +0.83(+3.32%) |
Feb 02, 2017 | 24.58 | 25.30 | 24.58 | 25.00 | 1,768 | +0.38(+1.53%) |
Feb 01, 2017 | 24.58 | 25.03 | 24.57 | 24.62 | 31,947 | +0.03(+0.14%) |
Jan 31, 2017 | 24.61 | 24.67 | 24.56 | 24.59 | 4,582 | -0.03(-0.10%) |
Jan 30, 2017 | 24.67 | 24.67 | 24.59 | 24.62 | 10,807 | -0.07(-0.27%) |
Jan 27, 2017 | 24.57 | 24.70 | 24.53 | 24.68 | 99,318 | +0.02(+0.07%) |
Jan 26, 2017 | 24.54 | 24.71 | 24.46 | 24.67 | 21,546 | +0.14(+0.58%) |
Jan 25, 2017 | 24.58 | 24.58 | 24.46 | 24.52 | 9,412 | -0.02(-0.07%) |
Jan 24, 2017 | 24.70 | 24.70 | 24.15 | 24.54 | 6,687 | -0.03(-0.14%) |
Jan 23, 2017 | 24.53 | 24.62 | 24.51 | 24.57 | 6,114 | +0.08(+0.34%) |
Jan 20, 2017 | 24.32 | 24.58 | 24.32 | 24.49 | 12,792 | +0.10(+0.41%) |
Jan 19, 2017 | 24.58 | 24.61 | 24.39 | 24.39 | 7,642 | -0.21(-0.85%) |
Jan 18, 2017 | 24.37 | 24.63 | 24.22 | 24.60 | 9,403 | +0.24(+1.00%) |
Jan 17, 2017 | 24.96 | 24.96 | 24.33 | 24.36 | 11,753 | -0.65(-2.58%) |
Jan 13, 2017 | 25.00 | 25.00 | 25.00 | 0 | -0.40(-1.59%) | |
Jan 12, 2017 | 25.86 | 25.86 | 24.96 | 25.40 | 13,050 | -0.59(-2.26%) |
Jan 11, 2017 | 26.39 | 26.47 | 25.86 | 25.99 | 3,621 | -0.48(-1.81%) |
Jan 10, 2017 | 26.85 | 26.85 | 26.18 | 26.47 | 3,498 | -0.18(-0.69%) |
Jan 09, 2017 | 26.55 | 26.80 | 26.46 | 26.65 | 4,625 | +0.10(+0.38%) |
Jan 06, 2017 | 26.43 | 26.69 | 25.82 | 26.55 | 11,981 | -0.17(-0.63%) |
Jan 05, 2017 | 26.80 | 26.85 | 26.72 | 26.72 | 3,207 | -0.13(-0.47%) |
Jan 04, 2017 | 26.85 | 26.85 | 26.51 | 26.85 | 10,969 | -0.04(-0.16%) |