Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.06 | 27.12 | 27.03 | 27.05 | 119,184 | -0.04(-0.15%) |
Mar 30, 2017 | 27.01 | 27.13 | 26.99 | 27.09 | 165,576 | +0.07(+0.26%) |
Mar 29, 2017 | 26.94 | 27.04 | 26.93 | 27.02 | 304,741 | +0.04(+0.15%) |
Mar 28, 2017 | 26.76 | 27.04 | 26.74 | 26.98 | 298,707 | +0.20(+0.75%) |
Mar 27, 2017 | 26.58 | 26.82 | 26.55 | 26.78 | 607,019 | -0.04(-0.15%) |
Mar 24, 2017 | 26.87 | 26.95 | 26.72 | 26.82 | 434,979 | -0.03(-0.11%) |
Mar 23, 2017 | 26.86 | 27.00 | 26.81 | 26.85 | 261,597 | -0.03(-0.11%) |
Mar 22, 2017 | 26.78 | 26.91 | 26.75 | 26.88 | 350,282 | +0.04(+0.15%) |
Mar 21, 2017 | 27.25 | 27.26 | 26.81 | 26.84 | 918,074 | -0.33(-1.21%) |
Mar 20, 2017 | 27.22 | 27.25 | 27.13 | 27.17 | 190,575 | -0.06(-0.22%) |
Mar 17, 2017 | 27.28 | 27.31 | 27.23 | 27.23 | 150,380 | -0.04(-0.15%) |
Mar 16, 2017 | 27.33 | 27.34 | 27.22 | 27.27 | 385,706 | -0.04(-0.15%) |
Mar 15, 2017 | 27.15 | 27.36 | 27.13 | 27.31 | 410,425 | +0.23(+0.85%) |
Mar 14, 2017 | 27.10 | 27.11 | 27.00 | 27.08 | 314,416 | -0.10(-0.37%) |
Mar 13, 2017 | 27.17 | 27.18 | 27.11 | 27.18 | 161,996 | +0.03(+0.11%) |
Mar 10, 2017 | 27.19 | 27.20 | 27.05 | 27.15 | 274,679 | +0.09(+0.33%) |
Mar 09, 2017 | 27.04 | 27.11 | 26.95 | 27.06 | 294,821 | +0.02(+0.07%) |
Mar 08, 2017 | 27.13 | 27.16 | 27.02 | 27.04 | 220,591 | -0.04(-0.15%) |
Mar 07, 2017 | 27.14 | 27.17 | 27.07 | 27.08 | 251,196 | -0.10(-0.37%) |
Mar 06, 2017 | 27.14 | 27.22 | 27.09 | 27.18 | 503,314 | -0.07(-0.26%) |
Mar 03, 2017 | 27.23 | 27.27 | 27.18 | 27.25 | 598,719 | +0.00(+0.02%) |
Mar 02, 2017 | 27.38 | 27.38 | 27.23 | 27.25 | 216,310 | -0.15(-0.57%) |
Mar 01, 2017 | 27.25 | 27.46 | 27.25 | 27.40 | 292,670 | +0.37(+1.37%) |
Feb 28, 2017 | 27.05 | 27.07 | 26.98 | 27.03 | 234,193 | -0.05(-0.18%) |
Feb 27, 2017 | 27.04 | 27.11 | 27.00 | 27.08 | 876,329 | +0.05(+0.18%) |
Feb 24, 2017 | 26.91 | 27.04 | 26.90 | 27.03 | 236,847 | +0.02(+0.07%) |
Feb 23, 2017 | 27.07 | 27.07 | 26.91 | 27.01 | 409,114 | +0.02(+0.07%) |
Feb 22, 2017 | 26.97 | 27.02 | 26.95 | 26.99 | 265,533 | -0.03(-0.09%) |
Feb 21, 2017 | 26.91 | 27.04 | 26.91 | 27.02 | 367,508 | +0.16(+0.61%) |
Feb 17, 2017 | 26.85 | 26.85 | 26.85 | 0 | +0.04(+0.15%) | |
Feb 16, 2017 | 26.83 | 26.85 | 26.72 | 26.81 | 256,939 | -0.01(-0.04%) |
Feb 15, 2017 | 26.66 | 26.85 | 26.66 | 26.82 | 176,949 | +0.14(+0.52%) |
Feb 14, 2017 | 26.57 | 26.70 | 26.53 | 26.68 | 178,903 | +0.10(+0.38%) |
Feb 13, 2017 | 26.50 | 26.63 | 26.50 | 26.58 | 197,097 | +0.13(+0.49%) |
Feb 10, 2017 | 26.40 | 26.48 | 26.38 | 26.45 | 365,745 | +0.11(+0.42%) |
Feb 09, 2017 | 26.24 | 26.39 | 26.23 | 26.34 | 334,323 | +0.15(+0.57%) |
Feb 08, 2017 | 26.13 | 26.20 | 26.10 | 26.19 | 203,756 | +0.03(+0.11%) |
Feb 07, 2017 | 26.21 | 26.24 | 26.14 | 26.16 | 196,116 | +0.00(+0.00%) |
Feb 06, 2017 | 26.14 | 26.18 | 26.12 | 26.16 | 141,125 | -0.04(-0.15%) |
Feb 03, 2017 | 26.14 | 26.23 | 26.12 | 26.20 | 161,391 | +0.17(+0.65%) |
Feb 02, 2017 | 25.98 | 26.05 | 25.93 | 26.03 | 183,464 | +0.02(+0.08%) |
Feb 01, 2017 | 26.08 | 26.11 | 25.95 | 26.01 | 267,637 | +0.00(+0.00%) |
Jan 31, 2017 | 25.93 | 26.01 | 25.87 | 26.01 | 320,463 | -0.01(-0.04%) |
Jan 30, 2017 | 26.08 | 26.08 | 25.89 | 26.02 | 348,101 | -0.15(-0.57%) |
Jan 27, 2017 | 26.22 | 26.23 | 26.15 | 26.17 | 74,902 | -0.03(-0.11%) |
Jan 26, 2017 | 26.22 | 26.25 | 26.18 | 26.20 | 247,374 | -0.02(-0.08%) |
Jan 25, 2017 | 26.14 | 26.23 | 26.11 | 26.22 | 394,405 | +0.20(+0.77%) |
Jan 24, 2017 | 25.88 | 26.06 | 25.88 | 26.02 | 244,393 | +0.16(+0.62%) |
Jan 23, 2017 | 25.89 | 25.93 | 25.77 | 25.86 | 197,478 | -0.06(-0.23%) |
Jan 20, 2017 | 25.92 | 25.98 | 25.86 | 25.92 | 329,892 | +0.08(+0.31%) |
Jan 19, 2017 | 25.94 | 25.95 | 25.78 | 25.84 | 191,002 | -0.08(-0.31%) |
Jan 18, 2017 | 25.89 | 25.92 | 25.84 | 25.92 | 305,031 | +0.05(+0.19%) |
Jan 17, 2017 | 25.88 | 25.92 | 25.82 | 25.87 | 213,178 | -0.13(-0.50%) |
Jan 16, 2017 | 25.75 | 26.00 | 25.70 | 26.00 | 68,890 | +0.04(+0.15%) |
Jan 13, 2017 | 25.92 | 25.99 | 25.92 | 25.96 | 202,928 | +0.04(+0.15%) |
Jan 12, 2017 | 25.90 | 25.92 | 25.74 | 25.92 | 255,712 | -0.04(-0.15%) |
Jan 11, 2017 | 25.87 | 25.96 | 25.80 | 25.96 | 624,846 | +0.06(+0.23%) |
Jan 10, 2017 | 25.90 | 26.00 | 25.85 | 25.90 | 275,481 | +0.00(+0.00%) |
Jan 09, 2017 | 25.94 | 25.96 | 25.89 | 25.90 | 159,872 | -0.09(-0.35%) |
Jan 06, 2017 | 25.91 | 26.04 | 25.84 | 25.99 | 272,920 | +0.10(+0.39%) |
Jan 05, 2017 | 25.87 | 25.91 | 25.79 | 25.89 | 256,087 | -0.01(-0.04%) |
Jan 04, 2017 | 25.81 | 25.93 | 25.81 | 25.90 | 321,449 | +0.14(+0.54%) |