Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.63 | 26.63 | 25.86 | 26.20 | 176,015 | -0.38(-1.44%) |
Apr 27, 2017 | 26.58 | 26.87 | 26.44 | 26.58 | 82,647 | +0.00(+0.00%) |
Apr 26, 2017 | 25.81 | 26.58 | 25.81 | 26.58 | 198,897 | +0.72(+2.78%) |
Apr 25, 2017 | 26.01 | 26.15 | 25.58 | 25.86 | 134,173 | -0.10(-0.37%) |
Apr 24, 2017 | 26.20 | 26.29 | 25.72 | 25.96 | 148,860 | +0.14(+0.56%) |
Apr 21, 2017 | 25.72 | 25.96 | 25.43 | 25.81 | 185,124 | +0.00(+0.00%) |
Apr 20, 2017 | 25.81 | 26.15 | 25.33 | 25.81 | 253,260 | +0.10(+0.37%) |
Apr 19, 2017 | 25.86 | 25.91 | 25.48 | 25.72 | 145,052 | +0.05(+0.19%) |
Apr 18, 2017 | 24.81 | 25.81 | 24.76 | 25.67 | 133,017 | +0.67(+2.69%) |
Apr 17, 2017 | 24.62 | 25.00 | 24.47 | 25.00 | 85,590 | +0.48(+1.96%) |
Apr 13, 2017 | 25.38 | 25.38 | 24.52 | 24.52 | 74,809 | -0.82(-3.22%) |
Apr 12, 2017 | 25.53 | 25.54 | 24.81 | 25.33 | 173,917 | -0.19(-0.75%) |
Apr 11, 2017 | 24.57 | 26.53 | 24.04 | 25.53 | 815,477 | +0.48(+1.92%) |
Apr 10, 2017 | 25.24 | 25.38 | 24.76 | 25.05 | 216,914 | -0.10(-0.38%) |
Apr 07, 2017 | 24.76 | 25.19 | 24.47 | 25.14 | 224,636 | +0.34(+1.35%) |
Apr 06, 2017 | 24.57 | 24.88 | 24.14 | 24.81 | 163,126 | +0.29(+1.17%) |
Apr 05, 2017 | 24.42 | 24.86 | 24.28 | 24.52 | 259,051 | +0.19(+0.79%) |
Apr 04, 2017 | 24.33 | 24.42 | 23.94 | 24.33 | 128,496 | -0.05(-0.20%) |
Apr 03, 2017 | 24.42 | 24.76 | 24.23 | 24.38 | 153,871 | +0.00(+0.00%) |
Mar 31, 2017 | 24.33 | 24.57 | 24.09 | 24.38 | 221,975 | +0.14(+0.59%) |
Mar 30, 2017 | 24.38 | 24.47 | 24.16 | 24.23 | 138,799 | -0.14(-0.59%) |
Mar 29, 2017 | 24.28 | 24.52 | 24.09 | 24.38 | 99,065 | +0.10(+0.40%) |
Mar 28, 2017 | 23.70 | 24.28 | 23.61 | 24.28 | 117,485 | +0.53(+2.22%) |
Mar 27, 2017 | 23.61 | 23.99 | 23.27 | 23.75 | 136,998 | -0.10(-0.40%) |
Mar 24, 2017 | 24.42 | 24.47 | 23.75 | 23.85 | 112,171 | -0.48(-1.97%) |
Mar 23, 2017 | 23.61 | 24.47 | 23.08 | 24.33 | 149,934 | +0.82(+3.47%) |
Mar 22, 2017 | 23.80 | 23.90 | 23.32 | 23.51 | 207,042 | -0.38(-1.61%) |
Mar 21, 2017 | 24.47 | 24.52 | 23.85 | 23.90 | 265,887 | -0.48(-1.97%) |
Mar 20, 2017 | 24.42 | 24.47 | 24.09 | 24.38 | 152,143 | +0.05(+0.20%) |
Mar 17, 2017 | 24.28 | 24.47 | 24.14 | 24.33 | 321,190 | +0.05(+0.20%) |
Mar 16, 2017 | 23.75 | 24.52 | 23.66 | 24.28 | 218,553 | +0.62(+2.64%) |
Mar 15, 2017 | 23.51 | 23.90 | 23.42 | 23.66 | 133,656 | +0.19(+0.82%) |
Mar 14, 2017 | 23.22 | 23.61 | 22.89 | 23.46 | 154,043 | +0.19(+0.82%) |
Mar 13, 2017 | 23.90 | 23.99 | 23.22 | 23.27 | 195,209 | -0.58(-2.41%) |
Mar 10, 2017 | 23.51 | 24.12 | 23.46 | 23.85 | 316,682 | +0.43(+1.84%) |
Mar 09, 2017 | 23.94 | 24.18 | 23.27 | 23.42 | 405,704 | -0.34(-1.41%) |
Mar 08, 2017 | 23.42 | 23.80 | 22.97 | 23.75 | 289,598 | +0.58(+2.48%) |
Mar 07, 2017 | 22.70 | 23.51 | 22.70 | 23.18 | 312,470 | +0.53(+2.33%) |
Mar 06, 2017 | 22.12 | 22.65 | 21.86 | 22.65 | 128,725 | +0.43(+1.94%) |
Mar 03, 2017 | 22.22 | 22.46 | 22.17 | 22.22 | 122,016 | +0.05(+0.22%) |
Mar 02, 2017 | 21.69 | 22.36 | 21.69 | 22.17 | 380,716 | +0.38(+1.76%) |
Mar 01, 2017 | 22.26 | 22.26 | 21.74 | 21.78 | 291,338 | -0.14(-0.66%) |
Feb 28, 2017 | 21.88 | 22.02 | 21.74 | 21.93 | 137,928 | +0.05(+0.22%) |
Feb 27, 2017 | 21.93 | 22.08 | 21.69 | 21.88 | 178,091 | +0.00(+0.00%) |
Feb 24, 2017 | 21.59 | 21.93 | 21.59 | 21.88 | 100,690 | +0.05(+0.22%) |
Feb 23, 2017 | 21.74 | 21.98 | 21.45 | 21.83 | 51,023 | +0.10(+0.44%) |
Feb 22, 2017 | 21.93 | 22.22 | 21.54 | 21.74 | 148,049 | -0.19(-0.88%) |
Feb 21, 2017 | 22.22 | 22.22 | 21.81 | 21.93 | 140,349 | -0.10(-0.44%) |
Feb 17, 2017 | 22.02 | 22.02 | 22.02 | 0 | -0.38(-1.71%) | |
Feb 16, 2017 | 22.31 | 22.55 | 22.22 | 22.41 | 123,802 | +0.05(+0.21%) |
Feb 15, 2017 | 22.26 | 22.79 | 21.40 | 22.36 | 229,655 | +0.00(+0.00%) |
Feb 14, 2017 | 21.83 | 22.55 | 21.59 | 22.36 | 193,568 | +0.72(+3.33%) |
Feb 13, 2017 | 22.02 | 22.08 | 21.54 | 21.64 | 82,226 | -0.24(-1.10%) |
Feb 10, 2017 | 21.50 | 22.02 | 21.40 | 21.88 | 107,805 | +0.38(+1.79%) |
Feb 09, 2017 | 21.50 | 21.64 | 21.40 | 21.50 | 51,182 | +0.00(+0.00%) |
Feb 08, 2017 | 21.35 | 21.93 | 21.26 | 21.50 | 36,623 | +0.05(+0.22%) |
Feb 07, 2017 | 21.45 | 21.74 | 21.11 | 21.45 | 101,575 | -0.19(-0.89%) |
Feb 06, 2017 | 22.12 | 22.12 | 21.59 | 21.64 | 56,534 | -0.48(-2.17%) |
Feb 03, 2017 | 22.07 | 22.12 | 21.83 | 22.12 | 56,448 | +0.24(+1.10%) |
Feb 02, 2017 | 21.88 | 22.02 | 21.59 | 21.88 | 45,721 | +0.10(+0.44%) |