Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.22 | 28.25 | 28.00 | 28.05 | 38,794 | -0.22(-0.77%) |
Apr 27, 2017 | 28.31 | 28.32 | 28.13 | 28.26 | 39,704 | +0.01(+0.04%) |
Apr 26, 2017 | 28.32 | 28.35 | 28.10 | 28.25 | 50,330 | -0.02(-0.07%) |
Apr 25, 2017 | 28.27 | 28.32 | 28.18 | 28.27 | 29,083 | +0.18(+0.64%) |
Apr 24, 2017 | 27.93 | 28.12 | 27.93 | 28.09 | 31,481 | +0.25(+0.90%) |
Apr 21, 2017 | 28.03 | 28.03 | 27.72 | 27.84 | 30,953 | -0.04(-0.16%) |
Apr 20, 2017 | 27.82 | 27.91 | 27.67 | 27.88 | 93,177 | +0.25(+0.92%) |
Apr 19, 2017 | 27.76 | 27.79 | 27.60 | 27.63 | 21,102 | +0.03(+0.11%) |
Apr 18, 2017 | 27.58 | 27.62 | 27.43 | 27.60 | 77,186 | +0.02(+0.07%) |
Apr 17, 2017 | 27.34 | 27.58 | 27.25 | 27.58 | 31,119 | +0.27(+0.99%) |
Apr 13, 2017 | 27.65 | 27.65 | 27.27 | 27.31 | 57,184 | -0.23(-0.84%) |
Apr 12, 2017 | 27.80 | 27.80 | 27.50 | 27.54 | 37,904 | -0.21(-0.76%) |
Apr 11, 2017 | 27.72 | 27.78 | 27.52 | 27.75 | 39,966 | +0.07(+0.25%) |
Apr 10, 2017 | 27.77 | 27.82 | 27.60 | 27.68 | 30,225 | +0.05(+0.20%) |
Apr 07, 2017 | 27.52 | 27.75 | 27.52 | 27.62 | 36,649 | +0.00(+0.02%) |
Apr 06, 2017 | 27.57 | 27.67 | 27.57 | 27.62 | 47,651 | +0.17(+0.62%) |
Apr 05, 2017 | 27.87 | 27.87 | 27.36 | 27.45 | 56,255 | -0.15(-0.54%) |
Apr 04, 2017 | 27.58 | 27.71 | 27.58 | 27.60 | 50,284 | -0.02(-0.08%) |
Apr 03, 2017 | 27.77 | 27.91 | 27.50 | 27.62 | 24,434 | -0.17(-0.61%) |
Mar 31, 2017 | 27.78 | 27.88 | 27.75 | 27.79 | 36,419 | +0.02(+0.07%) |
Mar 30, 2017 | 27.64 | 27.77 | 27.64 | 27.77 | 38,111 | +0.16(+0.58%) |
Mar 29, 2017 | 27.60 | 27.64 | 27.51 | 27.61 | 65,311 | +0.14(+0.51%) |
Mar 28, 2017 | 27.34 | 27.57 | 27.27 | 27.47 | 22,746 | +0.17(+0.62%) |
Mar 27, 2017 | 27.19 | 27.36 | 26.99 | 27.30 | 50,702 | -0.08(-0.29%) |
Mar 24, 2017 | 27.40 | 27.49 | 27.25 | 27.38 | 32,336 | +0.02(+0.07%) |
Mar 23, 2017 | 27.21 | 27.52 | 27.21 | 27.36 | 44,916 | +0.05(+0.18%) |
Mar 22, 2017 | 27.20 | 27.32 | 27.12 | 27.31 | 70,191 | +0.05(+0.18%) |
Mar 21, 2017 | 27.96 | 27.99 | 27.20 | 27.26 | 42,456 | -0.57(-2.05%) |
Mar 20, 2017 | 27.82 | 27.95 | 27.75 | 27.83 | 40,511 | -0.13(-0.46%) |
Mar 17, 2017 | 28.08 | 28.08 | 27.85 | 27.96 | 57,013 | +0.04(+0.14%) |
Mar 16, 2017 | 27.86 | 28.00 | 27.84 | 27.92 | 33,697 | -0.02(-0.07%) |
Mar 15, 2017 | 27.75 | 27.96 | 27.67 | 27.94 | 47,301 | +0.36(+1.31%) |
Mar 14, 2017 | 27.64 | 27.64 | 27.40 | 27.58 | 37,042 | -0.12(-0.43%) |
Mar 13, 2017 | 27.66 | 27.75 | 27.57 | 27.70 | 27,249 | +0.07(+0.25%) |
Mar 10, 2017 | 27.67 | 27.71 | 27.47 | 27.63 | 106,301 | +0.10(+0.36%) |
Mar 09, 2017 | 27.62 | 27.71 | 27.39 | 27.53 | 50,445 | -0.10(-0.36%) |
Mar 08, 2017 | 27.79 | 27.79 | 27.60 | 27.63 | 29,775 | -0.11(-0.40%) |
Mar 07, 2017 | 27.79 | 27.86 | 27.73 | 27.74 | 59,600 | -0.18(-0.64%) |
Mar 06, 2017 | 28.05 | 28.05 | 27.75 | 27.92 | 38,903 | -0.15(-0.53%) |
Mar 03, 2017 | 28.02 | 28.07 | 27.88 | 28.07 | 86,005 | +0.03(+0.11%) |
Mar 02, 2017 | 28.34 | 28.34 | 28.02 | 28.04 | 130,631 | -0.26(-0.92%) |
Mar 01, 2017 | 28.17 | 28.33 | 28.17 | 28.30 | 41,763 | +0.38(+1.36%) |
Feb 28, 2017 | 28.00 | 28.05 | 27.86 | 27.92 | 81,991 | -0.23(-0.82%) |
Feb 27, 2017 | 27.85 | 28.15 | 27.85 | 28.15 | 67,899 | +0.22(+0.79%) |
Feb 24, 2017 | 27.86 | 27.93 | 27.71 | 27.93 | 39,454 | +0.01(+0.04%) |
Feb 23, 2017 | 28.06 | 28.13 | 27.83 | 27.92 | 62,462 | -0.14(-0.50%) |
Feb 22, 2017 | 28.04 | 28.27 | 28.00 | 28.06 | 178,247 | -0.13(-0.46%) |
Feb 21, 2017 | 28.13 | 28.19 | 27.96 | 28.19 | 60,729 | +0.24(+0.86%) |
Feb 17, 2017 | 27.95 | 27.95 | 27.95 | 0 | +0.03(+0.11%) | |
Feb 16, 2017 | 27.99 | 28.13 | 27.82 | 27.92 | 40,482 | -0.05(-0.18%) |
Feb 15, 2017 | 27.92 | 28.00 | 27.82 | 27.97 | 65,593 | +0.12(+0.43%) |
Feb 14, 2017 | 27.84 | 27.86 | 27.62 | 27.85 | 36,273 | +0.14(+0.51%) |
Feb 13, 2017 | 27.81 | 27.83 | 27.71 | 27.71 | 33,403 | -0.01(-0.03%) |
Feb 10, 2017 | 27.76 | 27.76 | 27.55 | 27.72 | 55,968 | +0.16(+0.57%) |
Feb 09, 2017 | 27.45 | 27.64 | 27.41 | 27.56 | 37,327 | +0.25(+0.93%) |
Feb 08, 2017 | 27.34 | 27.37 | 27.14 | 27.31 | 27,371 | +0.00(+0.00%) |
Feb 07, 2017 | 27.35 | 27.47 | 27.25 | 27.31 | 58,191 | -0.07(-0.26%) |
Feb 06, 2017 | 27.46 | 27.53 | 27.32 | 27.38 | 24,768 | -0.09(-0.33%) |
Feb 03, 2017 | 27.52 | 27.52 | 27.33 | 27.47 | 33,962 | +0.32(+1.19%) |
Feb 02, 2017 | 27.17 | 27.39 | 27.03 | 27.15 | 42,092 | +0.01(+0.03%) |