Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 28.75 | 29.90 | 26.75 | 27.50 | 67,223 | -1.40(-4.84%) |
Mar 30, 2017 | 25.30 | 29.25 | 25.10 | 28.90 | 64,939 | +3.25(+12.67%) |
Mar 29, 2017 | 26.85 | 26.85 | 25.35 | 25.65 | 25,170 | -1.10(-4.11%) |
Mar 28, 2017 | 26.50 | 27.60 | 26.05 | 26.75 | 44,239 | -0.15(-0.56%) |
Mar 27, 2017 | 25.15 | 27.10 | 24.98 | 26.90 | 30,913 | +1.55(+6.11%) |
Mar 24, 2017 | 26.00 | 26.00 | 25.25 | 25.35 | 21,084 | -0.65(-2.50%) |
Mar 23, 2017 | 25.60 | 26.10 | 25.50 | 26.00 | 14,038 | +0.40(+1.56%) |
Mar 22, 2017 | 25.70 | 26.00 | 25.15 | 25.60 | 24,455 | -0.20(-0.78%) |
Mar 21, 2017 | 26.45 | 26.57 | 25.20 | 25.80 | 74,755 | -0.50(-1.90%) |
Mar 20, 2017 | 26.40 | 26.75 | 25.90 | 26.30 | 30,624 | -0.15(-0.57%) |
Mar 17, 2017 | 25.95 | 26.70 | 25.95 | 26.45 | 141,954 | +0.30(+1.15%) |
Mar 16, 2017 | 27.25 | 27.25 | 25.95 | 26.15 | 124,911 | -0.85(-3.15%) |
Mar 15, 2017 | 26.65 | 27.20 | 26.15 | 27.00 | 87,767 | +0.55(+2.08%) |
Mar 14, 2017 | 26.25 | 26.85 | 25.50 | 26.45 | 28,042 | +0.05(+0.19%) |
Mar 13, 2017 | 26.35 | 27.05 | 26.20 | 26.40 | 97,670 | +0.05(+0.19%) |
Mar 10, 2017 | 27.20 | 27.45 | 26.10 | 26.35 | 51,785 | -0.65(-2.41%) |
Mar 09, 2017 | 27.30 | 27.30 | 26.30 | 27.00 | 51,074 | +0.00(+0.00%) |
Mar 08, 2017 | 27.10 | 27.30 | 26.40 | 27.00 | 52,186 | +0.00(+0.00%) |
Mar 07, 2017 | 26.75 | 27.95 | 26.40 | 27.00 | 61,992 | +0.00(+0.00%) |
Mar 06, 2017 | 27.70 | 28.60 | 26.80 | 27.00 | 58,226 | -0.85(-3.05%) |
Mar 03, 2017 | 27.85 | 28.50 | 27.50 | 27.85 | 69,235 | -0.40(-1.42%) |
Mar 02, 2017 | 30.40 | 30.40 | 27.80 | 28.25 | 67,253 | -2.35(-7.68%) |
Mar 01, 2017 | 30.30 | 31.25 | 29.90 | 30.60 | 101,339 | +0.50(+1.66%) |
Feb 28, 2017 | 30.45 | 30.50 | 29.90 | 30.10 | 36,417 | -0.60(-1.95%) |
Feb 27, 2017 | 27.90 | 31.25 | 27.90 | 30.70 | 44,188 | +2.65(+9.45%) |
Feb 24, 2017 | 27.80 | 28.30 | 27.40 | 28.05 | 40,450 | +0.10(+0.36%) |
Feb 23, 2017 | 28.60 | 28.60 | 27.80 | 27.95 | 23,801 | -0.15(-0.53%) |
Feb 22, 2017 | 29.60 | 29.75 | 27.85 | 28.10 | 132,018 | -1.75(-5.86%) |
Feb 21, 2017 | 29.90 | 30.60 | 29.75 | 29.85 | 21,989 | -0.15(-0.50%) |
Feb 17, 2017 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 30.15 | 30.85 | 29.55 | 30.00 | 47,728 | -0.25(-0.83%) |
Feb 15, 2017 | 30.05 | 30.40 | 29.45 | 30.25 | 65,336 | +0.75(+2.54%) |
Feb 14, 2017 | 29.70 | 29.70 | 28.30 | 29.50 | 29,683 | -0.55(-1.83%) |
Feb 13, 2017 | 30.10 | 30.15 | 29.55 | 30.05 | 51,966 | +0.00(+0.00%) |
Feb 10, 2017 | 29.15 | 31.20 | 29.15 | 30.05 | 45,751 | +0.85(+2.91%) |
Feb 09, 2017 | 29.12 | 29.20 | 28.20 | 29.20 | 37,658 | +0.60(+2.10%) |
Feb 08, 2017 | 28.75 | 29.00 | 28.25 | 28.60 | 44,311 | -0.45(-1.55%) |
Feb 07, 2017 | 29.05 | 29.65 | 28.55 | 29.05 | 48,468 | +0.20(+0.69%) |
Feb 06, 2017 | 28.40 | 29.15 | 28.10 | 28.85 | 53,322 | +0.45(+1.58%) |
Feb 03, 2017 | 28.30 | 28.45 | 27.20 | 28.40 | 51,657 | +0.45(+1.61%) |
Feb 02, 2017 | 28.50 | 28.55 | 27.50 | 27.95 | 25,056 | -0.85(-2.95%) |
Feb 01, 2017 | 29.40 | 29.85 | 28.35 | 28.80 | 46,579 | +0.05(+0.17%) |
Jan 31, 2017 | 28.62 | 29.05 | 27.70 | 28.75 | 68,395 | -0.20(-0.69%) |
Jan 30, 2017 | 30.30 | 30.55 | 28.50 | 28.95 | 46,938 | -1.20(-3.98%) |
Jan 27, 2017 | 29.55 | 30.70 | 29.05 | 30.15 | 28,650 | +1.00(+3.43%) |
Jan 26, 2017 | 29.35 | 29.75 | 28.80 | 29.15 | 51,036 | +0.10(+0.34%) |
Jan 25, 2017 | 28.85 | 29.30 | 28.62 | 29.05 | 20,867 | +0.45(+1.57%) |
Jan 24, 2017 | 27.65 | 28.85 | 27.40 | 28.60 | 53,400 | +1.10(+4.00%) |
Jan 23, 2017 | 27.80 | 28.00 | 26.80 | 27.50 | 46,961 | +0.15(+0.55%) |
Jan 20, 2017 | 27.40 | 27.55 | 26.65 | 27.35 | 56,341 | +0.05(+0.18%) |
Jan 19, 2017 | 28.35 | 28.35 | 26.60 | 27.30 | 50,724 | -0.45(-1.62%) |
Jan 18, 2017 | 29.69 | 29.69 | 27.05 | 27.75 | 37,034 | +0.25(+0.91%) |
Jan 17, 2017 | 27.75 | 28.00 | 26.80 | 27.50 | 43,062 | -0.55(-1.96%) |
Jan 13, 2017 | 28.05 | 28.05 | 28.05 | 0 | +0.70(+2.56%) | |
Jan 12, 2017 | 27.00 | 27.50 | 26.48 | 27.35 | 27,675 | +0.25(+0.92%) |
Jan 11, 2017 | 27.95 | 28.50 | 26.80 | 27.10 | 73,263 | -0.55(-1.99%) |
Jan 10, 2017 | 27.55 | 27.85 | 26.55 | 27.65 | 44,864 | +0.25(+0.91%) |
Jan 09, 2017 | 27.35 | 28.07 | 26.60 | 27.40 | 127,264 | +0.15(+0.55%) |
Jan 06, 2017 | 27.05 | 27.45 | 26.05 | 27.25 | 213,732 | +0.10(+0.37%) |
Jan 05, 2017 | 27.85 | 27.95 | 26.23 | 27.15 | 114,217 | -0.65(-2.34%) |
Jan 04, 2017 | 26.40 | 27.90 | 26.00 | 27.80 | 38,938 | +1.60(+6.11%) |