Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.02 | 26.29 | 25.80 | 26.05 | 328,373 | +0.02(+0.07%) |
Apr 27, 2017 | 26.29 | 26.29 | 25.88 | 26.03 | 192,915 | -0.11(-0.42%) |
Apr 26, 2017 | 25.81 | 26.41 | 25.77 | 26.14 | 300,588 | +0.45(+1.76%) |
Apr 25, 2017 | 25.89 | 26.11 | 25.68 | 25.69 | 264,565 | -0.04(-0.14%) |
Apr 24, 2017 | 25.92 | 26.01 | 25.43 | 25.72 | 594,530 | +0.26(+1.03%) |
Apr 21, 2017 | 25.36 | 25.61 | 25.18 | 25.46 | 399,609 | +0.05(+0.18%) |
Apr 20, 2017 | 24.81 | 25.72 | 24.71 | 25.42 | 358,650 | +0.79(+3.19%) |
Apr 19, 2017 | 23.91 | 24.69 | 23.85 | 24.63 | 395,917 | +0.83(+3.49%) |
Apr 18, 2017 | 23.64 | 23.85 | 23.46 | 23.80 | 200,359 | +0.19(+0.80%) |
Apr 17, 2017 | 23.63 | 23.74 | 23.41 | 23.61 | 388,818 | +0.08(+0.35%) |
Apr 13, 2017 | 23.37 | 23.54 | 23.18 | 23.53 | 533,186 | +0.14(+0.58%) |
Apr 12, 2017 | 23.48 | 23.64 | 23.19 | 23.39 | 353,580 | +0.06(+0.27%) |
Apr 11, 2017 | 23.05 | 23.45 | 22.98 | 23.33 | 299,327 | +0.27(+1.18%) |
Apr 10, 2017 | 23.16 | 23.56 | 22.85 | 23.06 | 385,195 | -0.09(-0.39%) |
Apr 07, 2017 | 22.94 | 23.23 | 22.92 | 23.15 | 290,491 | +0.14(+0.63%) |
Apr 06, 2017 | 22.55 | 23.20 | 22.51 | 23.00 | 389,239 | +0.46(+2.04%) |
Apr 05, 2017 | 23.14 | 23.44 | 22.47 | 22.54 | 384,603 | -0.54(-2.35%) |
Apr 04, 2017 | 23.49 | 23.57 | 22.96 | 23.09 | 352,379 | -0.56(-2.37%) |
Apr 03, 2017 | 23.89 | 23.96 | 23.56 | 23.65 | 408,757 | -0.23(-0.98%) |
Mar 31, 2017 | 24.61 | 24.61 | 23.72 | 23.88 | 539,283 | -0.70(-2.83%) |
Mar 30, 2017 | 24.46 | 24.71 | 24.20 | 24.58 | 455,271 | -0.01(-0.04%) |
Mar 29, 2017 | 24.25 | 25.04 | 24.24 | 24.59 | 373,100 | +0.31(+1.27%) |
Mar 28, 2017 | 24.12 | 24.34 | 23.95 | 24.28 | 352,831 | +0.05(+0.22%) |
Mar 27, 2017 | 23.83 | 24.31 | 23.55 | 24.22 | 447,056 | +0.14(+0.56%) |
Mar 24, 2017 | 23.97 | 24.17 | 23.66 | 24.09 | 511,411 | +0.03(+0.11%) |
Mar 23, 2017 | 23.86 | 24.54 | 23.57 | 24.06 | 664,451 | +0.22(+0.91%) |
Mar 22, 2017 | 23.51 | 23.90 | 23.17 | 23.84 | 802,012 | +0.33(+1.38%) |
Mar 21, 2017 | 23.84 | 23.87 | 22.80 | 23.52 | 928,121 | -0.25(-1.06%) |
Mar 20, 2017 | 24.69 | 24.87 | 23.75 | 23.77 | 1,044,063 | -1.49(-5.90%) |
Mar 17, 2017 | 25.51 | 25.72 | 24.23 | 25.26 | 2,419,922 | -3.34(-11.69%) |
Mar 16, 2017 | 28.21 | 28.87 | 28.18 | 28.61 | 651,436 | +0.36(+1.28%) |
Mar 15, 2017 | 27.76 | 28.41 | 27.50 | 28.25 | 404,380 | +0.59(+2.12%) |
Mar 14, 2017 | 27.21 | 27.93 | 27.20 | 27.66 | 390,285 | +0.42(+1.56%) |
Mar 13, 2017 | 27.82 | 27.94 | 27.16 | 27.24 | 284,009 | -0.63(-2.27%) |
Mar 10, 2017 | 27.11 | 27.92 | 26.73 | 27.87 | 503,538 | +0.89(+3.31%) |
Mar 09, 2017 | 27.19 | 27.52 | 26.79 | 26.98 | 271,994 | -0.33(-1.22%) |
Mar 08, 2017 | 26.84 | 27.62 | 26.47 | 27.31 | 237,563 | +0.49(+1.82%) |
Mar 07, 2017 | 26.87 | 27.35 | 26.76 | 26.82 | 165,880 | -0.27(-1.00%) |
Mar 06, 2017 | 27.26 | 27.54 | 26.61 | 27.09 | 479,228 | -0.26(-0.96%) |
Mar 03, 2017 | 27.62 | 29.61 | 26.71 | 27.35 | 560,727 | +0.32(+1.17%) |
Mar 02, 2017 | 26.94 | 27.16 | 26.66 | 27.04 | 244,310 | +0.12(+0.44%) |
Mar 01, 2017 | 27.43 | 27.72 | 26.64 | 26.92 | 400,855 | -0.02(-0.07%) |
Feb 28, 2017 | 27.49 | 27.49 | 26.63 | 26.94 | 226,527 | -0.76(-2.74%) |
Feb 27, 2017 | 27.68 | 27.89 | 27.27 | 27.70 | 206,968 | -0.02(-0.06%) |
Feb 24, 2017 | 26.86 | 28.08 | 26.86 | 27.72 | 216,249 | +0.81(+3.02%) |
Feb 23, 2017 | 27.90 | 27.98 | 26.79 | 26.90 | 204,562 | -1.02(-3.65%) |
Feb 22, 2017 | 27.85 | 28.13 | 27.63 | 27.92 | 201,481 | +0.02(+0.06%) |
Feb 21, 2017 | 27.74 | 28.06 | 27.51 | 27.90 | 153,137 | +0.41(+1.51%) |
Feb 17, 2017 | 27.49 | 27.49 | 27.49 | 0 | +0.18(+0.66%) | |
Feb 16, 2017 | 27.91 | 28.20 | 27.13 | 27.31 | 137,623 | -0.69(-2.48%) |
Feb 15, 2017 | 27.78 | 28.10 | 27.62 | 28.00 | 130,120 | +0.14(+0.49%) |
Feb 14, 2017 | 27.56 | 28.45 | 27.56 | 27.87 | 176,699 | +0.14(+0.49%) |
Feb 13, 2017 | 28.61 | 28.66 | 27.69 | 27.73 | 231,133 | -0.71(-2.50%) |
Feb 10, 2017 | 28.17 | 28.59 | 28.07 | 28.45 | 351,812 | +0.40(+1.41%) |
Feb 09, 2017 | 27.28 | 28.25 | 27.28 | 28.05 | 235,748 | +0.78(+2.88%) |
Feb 08, 2017 | 26.71 | 27.42 | 26.64 | 27.26 | 225,959 | +0.51(+1.92%) |
Feb 07, 2017 | 27.43 | 27.45 | 26.72 | 26.75 | 263,961 | -0.60(-2.18%) |
Feb 06, 2017 | 27.61 | 28.16 | 27.22 | 27.35 | 254,165 | -0.31(-1.11%) |
Feb 03, 2017 | 27.73 | 28.09 | 27.40 | 27.65 | 307,953 | -0.03(-0.10%) |
Feb 02, 2017 | 27.61 | 28.20 | 27.18 | 27.68 | 222,759 | +0.09(+0.33%) |