Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.79 | 27.79 | 27.76 | 27.79 | 156,922 | +0.02(+0.09%) |
Mar 30, 2017 | 27.75 | 27.79 | 27.75 | 27.76 | 396,718 | -0.01(-0.03%) |
Mar 29, 2017 | 27.75 | 27.79 | 27.75 | 27.77 | 356,399 | +0.02(+0.06%) |
Mar 28, 2017 | 27.80 | 27.80 | 27.73 | 27.75 | 272,151 | -0.02(-0.06%) |
Mar 27, 2017 | 27.79 | 27.82 | 27.75 | 27.77 | 390,298 | +0.02(+0.06%) |
Mar 24, 2017 | 27.72 | 27.77 | 27.71 | 27.75 | 188,671 | +0.01(+0.03%) |
Mar 23, 2017 | 27.75 | 27.78 | 27.71 | 27.75 | 402,499 | +0.00(+0.00%) |
Mar 22, 2017 | 27.73 | 27.75 | 27.71 | 27.75 | 650,047 | +0.03(+0.12%) |
Mar 21, 2017 | 27.66 | 27.72 | 27.65 | 27.71 | 419,359 | +0.04(+0.16%) |
Mar 20, 2017 | 27.62 | 27.67 | 27.62 | 27.67 | 672,629 | +0.04(+0.13%) |
Mar 17, 2017 | 27.64 | 27.66 | 27.60 | 27.63 | 607,402 | +0.03(+0.12%) |
Mar 16, 2017 | 27.61 | 27.62 | 27.58 | 27.60 | 169,879 | -0.02(-0.06%) |
Mar 15, 2017 | 27.50 | 27.62 | 27.49 | 27.62 | 823,895 | +0.11(+0.41%) |
Mar 14, 2017 | 27.50 | 27.53 | 27.49 | 27.50 | 345,877 | -0.01(-0.03%) |
Mar 13, 2017 | 27.52 | 27.53 | 27.49 | 27.51 | 259,685 | -0.02(-0.06%) |
Mar 10, 2017 | 27.53 | 27.53 | 27.50 | 27.53 | 223,721 | +0.04(+0.15%) |
Mar 09, 2017 | 27.53 | 27.55 | 27.49 | 27.49 | 255,289 | -0.07(-0.24%) |
Mar 08, 2017 | 27.56 | 27.60 | 27.54 | 27.55 | 447,419 | -0.07(-0.26%) |
Mar 07, 2017 | 27.70 | 27.70 | 27.62 | 27.62 | 325,466 | -0.07(-0.24%) |
Mar 06, 2017 | 27.70 | 27.70 | 27.66 | 27.69 | 787,254 | +0.01(+0.03%) |
Mar 03, 2017 | 27.69 | 27.69 | 27.62 | 27.68 | 274,436 | +0.00(+0.00%) |
Mar 02, 2017 | 27.68 | 27.70 | 27.65 | 27.68 | 318,425 | -0.04(-0.15%) |
Mar 01, 2017 | 27.68 | 27.73 | 27.67 | 27.72 | 333,752 | -0.09(-0.33%) |
Feb 28, 2017 | 27.80 | 27.84 | 27.79 | 27.81 | 251,268 | +0.02(+0.09%) |
Feb 27, 2017 | 27.84 | 27.84 | 27.79 | 27.79 | 417,426 | -0.05(-0.17%) |
Feb 24, 2017 | 27.82 | 27.85 | 27.80 | 27.84 | 233,242 | +0.07(+0.23%) |
Feb 23, 2017 | 27.74 | 27.77 | 27.73 | 27.77 | 259,280 | +0.06(+0.20%) |
Feb 22, 2017 | 27.71 | 27.72 | 27.66 | 27.71 | 263,955 | +0.02(+0.06%) |
Feb 21, 2017 | 27.66 | 27.70 | 27.63 | 27.70 | 376,282 | +0.02(+0.09%) |
Feb 17, 2017 | 27.67 | 27.67 | 27.67 | 0 | +0.04(+0.15%) | |
Feb 16, 2017 | 27.59 | 27.65 | 27.58 | 27.63 | 474,455 | +0.07(+0.24%) |
Feb 15, 2017 | 27.55 | 27.58 | 27.54 | 27.57 | 689,038 | -0.02(-0.09%) |
Feb 14, 2017 | 27.63 | 27.66 | 27.56 | 27.59 | 457,052 | -0.06(-0.21%) |
Feb 13, 2017 | 27.61 | 27.66 | 27.61 | 27.65 | 356,317 | -0.01(-0.03%) |
Feb 10, 2017 | 27.64 | 27.67 | 27.62 | 27.66 | 275,431 | -0.01(-0.03%) |
Feb 09, 2017 | 27.71 | 27.72 | 27.63 | 27.67 | 2,153,478 | -0.07(-0.26%) |
Feb 08, 2017 | 27.71 | 27.75 | 27.67 | 27.74 | 291,502 | +0.05(+0.18%) |
Feb 07, 2017 | 27.68 | 27.72 | 27.64 | 27.69 | 299,272 | +0.02(+0.06%) |
Feb 06, 2017 | 27.65 | 27.69 | 27.63 | 27.67 | 2,945,188 | +0.07(+0.26%) |
Feb 03, 2017 | 27.61 | 27.65 | 27.56 | 27.60 | 354,156 | +0.02(+0.06%) |
Feb 02, 2017 | 27.62 | 27.62 | 27.56 | 27.58 | 457,487 | +0.00(+0.00%) |
Feb 01, 2017 | 27.55 | 27.58 | 27.51 | 27.58 | 243,510 | -0.02(-0.08%) |
Jan 31, 2017 | 27.57 | 27.61 | 27.57 | 27.61 | 219,033 | +0.08(+0.29%) |
Jan 30, 2017 | 27.58 | 27.58 | 27.52 | 27.52 | 200,943 | -0.03(-0.12%) |
Jan 27, 2017 | 27.56 | 27.57 | 27.52 | 27.56 | 209,307 | +0.01(+0.03%) |
Jan 26, 2017 | 27.50 | 27.55 | 27.48 | 27.55 | 1,274,070 | +0.05(+0.18%) |
Jan 25, 2017 | 27.51 | 27.52 | 27.47 | 27.50 | 570,902 | -0.05(-0.18%) |
Jan 24, 2017 | 27.54 | 27.58 | 27.52 | 27.55 | 277,092 | -0.06(-0.21%) |
Jan 23, 2017 | 27.52 | 27.61 | 27.51 | 27.61 | 237,510 | +0.10(+0.35%) |
Jan 20, 2017 | 27.48 | 27.52 | 27.45 | 27.51 | 621,964 | +0.02(+0.06%) |
Jan 19, 2017 | 27.48 | 27.51 | 27.45 | 27.49 | 394,171 | -0.03(-0.12%) |
Jan 18, 2017 | 27.59 | 27.61 | 27.51 | 27.52 | 595,824 | -0.11(-0.38%) |
Jan 17, 2017 | 27.64 | 27.65 | 27.59 | 27.63 | 995,554 | +0.06(+0.24%) |
Jan 13, 2017 | 27.57 | 27.57 | 27.57 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 27.59 | 27.63 | 27.55 | 27.57 | 1,510,268 | +0.00(+0.00%) |
Jan 11, 2017 | 27.55 | 27.62 | 27.54 | 27.57 | 4,658,191 | +0.01(+0.03%) |
Jan 10, 2017 | 27.56 | 27.57 | 27.53 | 27.57 | 238,999 | +0.00(+0.00%) |
Jan 09, 2017 | 27.57 | 27.58 | 27.54 | 27.57 | 912,804 | +0.04(+0.15%) |
Jan 06, 2017 | 27.55 | 27.56 | 27.49 | 27.52 | 203,729 | -0.07(-0.26%) |
Jan 05, 2017 | 27.53 | 27.61 | 27.52 | 27.60 | 356,599 | +0.06(+0.24%) |
Jan 04, 2017 | 27.48 | 27.53 | 27.43 | 27.53 | 216,142 | +0.04(+0.15%) |