Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.84 | 28.84 | 27.41 | 27.80 | 79,610 | -1.00(-3.46%) |
Apr 27, 2017 | 29.27 | 29.27 | 28.80 | 28.80 | 30,191 | -0.30(-1.04%) |
Apr 26, 2017 | 28.36 | 29.45 | 28.36 | 29.10 | 108,241 | +0.69(+2.44%) |
Apr 25, 2017 | 28.02 | 28.58 | 27.97 | 28.41 | 48,122 | +0.56(+2.02%) |
Apr 24, 2017 | 28.15 | 28.19 | 27.32 | 27.84 | 70,147 | -0.22(-0.77%) |
Apr 21, 2017 | 28.06 | 28.15 | 27.67 | 28.06 | 26,633 | -0.04(-0.15%) |
Apr 20, 2017 | 27.07 | 28.15 | 27.07 | 28.10 | 53,193 | +0.91(+3.34%) |
Apr 19, 2017 | 26.76 | 27.28 | 26.42 | 27.19 | 63,625 | +0.48(+1.78%) |
Apr 18, 2017 | 26.89 | 27.28 | 26.59 | 26.72 | 23,912 | -0.26(-0.96%) |
Apr 17, 2017 | 26.76 | 27.24 | 26.50 | 26.98 | 40,797 | +0.17(+0.65%) |
Apr 13, 2017 | 27.93 | 27.93 | 26.81 | 26.81 | 44,225 | -1.21(-4.33%) |
Apr 12, 2017 | 27.58 | 28.15 | 27.24 | 28.02 | 69,695 | +0.35(+1.25%) |
Apr 11, 2017 | 27.37 | 27.71 | 27.17 | 27.67 | 15,070 | +0.26(+0.95%) |
Apr 10, 2017 | 27.37 | 27.71 | 26.85 | 27.41 | 51,538 | +0.00(+0.00%) |
Apr 07, 2017 | 27.02 | 27.45 | 27.02 | 27.41 | 19,915 | +0.43(+1.60%) |
Apr 06, 2017 | 26.72 | 27.11 | 26.72 | 26.98 | 39,918 | +0.30(+1.14%) |
Apr 05, 2017 | 26.85 | 27.24 | 26.42 | 26.68 | 34,344 | -0.09(-0.32%) |
Apr 04, 2017 | 26.72 | 26.98 | 26.55 | 26.76 | 29,332 | -0.04(-0.16%) |
Apr 03, 2017 | 27.07 | 27.50 | 26.72 | 26.81 | 34,259 | -0.22(-0.80%) |
Mar 31, 2017 | 27.28 | 27.54 | 26.89 | 27.02 | 69,828 | -0.30(-1.11%) |
Mar 30, 2017 | 27.07 | 27.41 | 26.94 | 27.32 | 33,993 | +0.20(+0.73%) |
Mar 29, 2017 | 26.52 | 27.34 | 26.52 | 27.13 | 32,163 | +0.48(+1.78%) |
Mar 28, 2017 | 26.87 | 26.95 | 26.52 | 26.65 | 33,399 | -0.22(-0.80%) |
Mar 27, 2017 | 26.61 | 27.26 | 26.43 | 26.87 | 52,050 | -0.04(-0.16%) |
Mar 24, 2017 | 27.04 | 27.21 | 26.74 | 26.91 | 55,527 | -0.04(-0.16%) |
Mar 23, 2017 | 27.08 | 27.64 | 26.87 | 26.95 | 43,190 | -0.17(-0.64%) |
Mar 22, 2017 | 27.04 | 27.21 | 26.26 | 27.13 | 50,995 | -0.04(-0.16%) |
Mar 21, 2017 | 27.47 | 27.60 | 26.78 | 27.17 | 48,106 | -0.26(-0.94%) |
Mar 20, 2017 | 27.47 | 27.60 | 27.21 | 27.43 | 29,840 | -0.17(-0.63%) |
Mar 17, 2017 | 27.64 | 27.67 | 27.47 | 27.60 | 77,965 | +0.09(+0.31%) |
Mar 16, 2017 | 26.95 | 27.56 | 26.82 | 27.51 | 53,438 | +0.65(+2.41%) |
Mar 15, 2017 | 26.61 | 26.91 | 26.43 | 26.87 | 31,746 | +0.43(+1.63%) |
Mar 14, 2017 | 26.65 | 27.08 | 26.35 | 26.43 | 17,819 | -0.26(-0.97%) |
Mar 13, 2017 | 26.26 | 26.87 | 26.13 | 26.69 | 39,807 | +0.26(+0.98%) |
Mar 10, 2017 | 26.78 | 27.26 | 26.18 | 26.43 | 56,130 | -0.30(-1.13%) |
Mar 09, 2017 | 27.38 | 27.51 | 26.61 | 26.74 | 46,686 | -0.78(-2.83%) |
Mar 08, 2017 | 27.90 | 27.90 | 27.17 | 27.51 | 41,912 | -0.22(-0.78%) |
Mar 07, 2017 | 27.77 | 27.95 | 27.43 | 27.73 | 37,710 | -0.22(-0.77%) |
Mar 06, 2017 | 28.51 | 28.51 | 27.60 | 27.95 | 56,544 | -0.69(-2.41%) |
Mar 03, 2017 | 28.94 | 29.33 | 28.16 | 28.64 | 61,026 | -0.39(-1.34%) |
Mar 02, 2017 | 29.24 | 29.24 | 28.90 | 29.03 | 43,370 | -0.30(-1.03%) |
Mar 01, 2017 | 28.94 | 29.76 | 28.68 | 29.33 | 58,957 | -0.04(-0.15%) |
Feb 28, 2017 | 29.33 | 29.54 | 28.94 | 29.37 | 69,343 | -0.17(-0.58%) |
Feb 27, 2017 | 29.11 | 29.63 | 29.07 | 29.54 | 31,223 | +0.26(+0.88%) |
Feb 24, 2017 | 29.11 | 29.80 | 29.11 | 29.29 | 42,486 | -0.04(-0.15%) |
Feb 23, 2017 | 29.33 | 29.41 | 28.90 | 29.33 | 24,551 | -0.13(-0.44%) |
Feb 22, 2017 | 29.63 | 29.72 | 29.29 | 29.46 | 48,779 | -0.04(-0.15%) |
Feb 21, 2017 | 28.46 | 29.80 | 28.46 | 29.50 | 38,378 | +1.04(+3.64%) |
Feb 17, 2017 | 28.46 | 28.46 | 28.46 | 0 | +0.17(+0.61%) | |
Feb 16, 2017 | 28.38 | 28.55 | 28.08 | 28.29 | 45,641 | +0.00(+0.00%) |
Feb 15, 2017 | 28.21 | 28.38 | 28.08 | 28.29 | 12,382 | -0.09(-0.30%) |
Feb 14, 2017 | 28.59 | 28.85 | 28.29 | 28.38 | 30,902 | -0.43(-1.50%) |
Feb 13, 2017 | 29.20 | 29.20 | 28.64 | 28.81 | 13,387 | -0.30(-1.04%) |
Feb 10, 2017 | 27.95 | 29.16 | 27.86 | 29.11 | 25,254 | +1.43(+5.15%) |
Feb 09, 2017 | 27.77 | 28.08 | 27.43 | 27.69 | 52,279 | +0.22(+0.79%) |
Feb 08, 2017 | 27.04 | 27.56 | 26.56 | 27.47 | 100,250 | +0.22(+0.79%) |
Feb 07, 2017 | 27.64 | 27.69 | 26.87 | 27.26 | 18,934 | -0.22(-0.79%) |
Feb 06, 2017 | 27.64 | 27.99 | 27.43 | 27.47 | 25,228 | -0.30(-1.09%) |
Feb 03, 2017 | 27.86 | 27.86 | 27.34 | 27.77 | 16,706 | +0.13(+0.47%) |
Feb 02, 2017 | 27.51 | 28.03 | 26.76 | 27.64 | 35,322 | -0.09(-0.31%) |