Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 30.21 | 30.21 | 30.17 | 30.20 | 1,295 | +0.13(+0.44%) |
Mar 30, 2017 | 29.99 | 30.07 | 29.99 | 30.07 | 2,036 | +0.19(+0.65%) |
Mar 29, 2017 | 29.76 | 29.88 | 29.76 | 29.88 | 476 | +0.17(+0.57%) |
Mar 28, 2017 | 29.61 | 29.71 | 29.61 | 29.71 | 450 | +0.30(+1.01%) |
Mar 23, 2017 | 29.41 | 29.41 | 29.41 | 114 | +0.11(+0.36%) | |
Mar 22, 2017 | 29.42 | 29.42 | 29.14 | 29.31 | 1,943 | -0.12(-0.40%) |
Mar 21, 2017 | 29.74 | 29.77 | 29.36 | 29.43 | 1,646 | -0.52(-1.74%) |
Mar 20, 2017 | 30.23 | 30.23 | 29.89 | 29.95 | 2,148 | -0.08(-0.27%) |
Mar 17, 2017 | 29.90 | 30.03 | 29.90 | 30.03 | 1,065 | +0.04(+0.12%) |
Mar 15, 2017 | 29.99 | 29.99 | 29.99 | 4 | +0.44(+1.48%) | |
Mar 14, 2017 | 29.55 | 29.55 | 29.55 | 29.55 | 849 | -0.23(-0.77%) |
Mar 13, 2017 | 29.79 | 29.79 | 29.78 | 29.78 | 783 | +0.05(+0.16%) |
Mar 10, 2017 | 29.73 | 29.73 | 29.73 | 29.73 | 589 | +0.19(+0.65%) |
Mar 09, 2017 | 29.72 | 29.72 | 29.54 | 29.54 | 1,112 | -0.17(-0.59%) |
Mar 08, 2017 | 29.71 | 29.71 | 29.71 | 29.71 | 693 | -0.05(-0.16%) |
Mar 07, 2017 | 29.88 | 29.88 | 29.76 | 29.76 | 1,375 | -0.11(-0.37%) |
Mar 06, 2017 | 30.17 | 30.17 | 29.87 | 29.87 | 944 | -0.29(-0.95%) |
Mar 03, 2017 | 30.34 | 30.34 | 29.99 | 30.16 | 5,886 | -0.02(-0.06%) |
Mar 02, 2017 | 30.18 | 30.18 | 30.18 | 30.18 | 364 | -0.10(-0.33%) |
Mar 01, 2017 | 30.17 | 30.28 | 30.13 | 30.28 | 954 | +0.29(+0.97%) |
Feb 28, 2017 | 29.98 | 29.99 | 29.97 | 29.99 | 1,318 | -0.00(-0.01%) |
Feb 24, 2017 | 29.99 | 29.99 | 29.99 | 107 | -0.08(-0.27%) | |
Feb 23, 2017 | 30.07 | 30.08 | 30.07 | 30.07 | 1,329 | -0.01(-0.03%) |
Feb 22, 2017 | 30.19 | 30.19 | 30.08 | 30.08 | 1,591 | -0.15(-0.49%) |
Feb 21, 2017 | 30.21 | 30.25 | 30.21 | 30.23 | 1,438 | +0.25(+0.82%) |
Feb 16, 2017 | 29.98 | 29.98 | 29.98 | 0 | -0.22(-0.72%) | |
Feb 15, 2017 | 29.90 | 30.20 | 29.90 | 30.20 | 254 | +0.28(+0.94%) |
Feb 13, 2017 | 29.92 | 29.92 | 29.92 | 69 | +0.05(+0.16%) | |
Feb 10, 2017 | 30.12 | 30.12 | 29.76 | 29.87 | 1,512 | +0.42(+1.41%) |
Feb 08, 2017 | 29.45 | 29.45 | 29.45 | 11 | +0.13(+0.43%) | |
Feb 07, 2017 | 29.43 | 29.43 | 29.32 | 29.33 | 1,498 | -0.11(-0.36%) |
Feb 06, 2017 | 29.58 | 29.58 | 29.43 | 29.43 | 5,368 | -0.14(-0.49%) |
Feb 03, 2017 | 29.47 | 29.58 | 29.47 | 29.58 | 1,796 | +0.35(+1.19%) |
Feb 02, 2017 | 29.40 | 29.40 | 29.23 | 29.23 | 1,064 | -0.12(-0.42%) |
Feb 01, 2017 | 29.52 | 29.52 | 29.35 | 29.35 | 330 | -0.15(-0.49%) |
Jan 31, 2017 | 29.42 | 29.51 | 29.42 | 29.50 | 2,058 | +0.04(+0.12%) |
Jan 30, 2017 | 29.29 | 29.47 | 29.20 | 29.46 | 2,759 | -0.32(-1.07%) |
Jan 27, 2017 | 29.73 | 29.81 | 29.73 | 29.78 | 1,254 | -0.12(-0.39%) |
Jan 26, 2017 | 29.96 | 29.96 | 29.87 | 29.90 | 4,259 | -0.14(-0.48%) |
Jan 25, 2017 | 30.10 | 30.10 | 30.04 | 30.04 | 5,059 | +0.25(+0.84%) |
Jan 24, 2017 | 29.75 | 29.79 | 29.75 | 29.79 | 626 | +0.37(+1.25%) |
Jan 23, 2017 | 28.98 | 29.45 | 28.98 | 29.42 | 1,170 | -0.27(-0.89%) |
Jan 20, 2017 | 29.60 | 29.69 | 29.52 | 29.69 | 2,856 | +0.32(+1.09%) |
Jan 19, 2017 | 29.46 | 29.49 | 29.37 | 29.37 | 1,286 | -0.31(-1.04%) |
Jan 18, 2017 | 29.76 | 29.76 | 29.46 | 29.68 | 6,259 | +0.11(+0.36%) |
Jan 17, 2017 | 29.91 | 29.91 | 29.57 | 29.57 | 729 | -0.44(-1.48%) |
Jan 13, 2017 | 30.01 | 30.01 | 30.01 | 0 | +0.32(+1.08%) | |
Jan 12, 2017 | 29.79 | 29.84 | 29.65 | 29.69 | 3,734 | -0.10(-0.33%) |
Jan 10, 2017 | 29.79 | 29.79 | 29.79 | 33 | +0.14(+0.46%) | |
Jan 09, 2017 | 29.95 | 29.95 | 29.66 | 29.66 | 1,099 | -0.07(-0.23%) |
Jan 06, 2017 | 29.96 | 29.96 | 29.72 | 29.72 | 3,126 | -0.09(-0.29%) |
Jan 05, 2017 | 30.15 | 30.15 | 29.74 | 29.81 | 943 | -0.24(-0.80%) |
Jan 04, 2017 | 29.81 | 30.05 | 29.81 | 30.05 | 645 | +0.56(+1.90%) |