Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.85 | 30.85 | 29.34 | 30.38 | 14,712 | +0.54(+1.80%) |
Apr 27, 2017 | 29.52 | 30.10 | 29.13 | 29.84 | 2,941 | +0.50(+1.72%) |
Apr 26, 2017 | 29.83 | 30.92 | 29.34 | 29.34 | 4,759 | -0.43(-1.44%) |
Apr 25, 2017 | 30.27 | 30.99 | 29.46 | 29.77 | 20,881 | -0.74(-2.42%) |
Apr 24, 2017 | 30.22 | 32.37 | 30.10 | 30.51 | 15,194 | +0.66(+2.23%) |
Apr 21, 2017 | 29.29 | 29.84 | 29.04 | 29.84 | 15,063 | +0.51(+1.75%) |
Apr 20, 2017 | 28.50 | 29.45 | 28.50 | 29.33 | 14,539 | +0.71(+2.50%) |
Apr 19, 2017 | 28.96 | 29.02 | 28.62 | 28.62 | 10,465 | -0.21(-0.73%) |
Apr 18, 2017 | 28.32 | 28.83 | 28.32 | 28.83 | 41,748 | +0.69(+2.45%) |
Apr 17, 2017 | 27.75 | 28.14 | 27.60 | 28.14 | 11,657 | +0.47(+1.70%) |
Apr 13, 2017 | 28.25 | 28.47 | 27.67 | 27.67 | 47,270 | +0.08(+0.30%) |
Apr 12, 2017 | 27.58 | 27.58 | 27.58 | 27.58 | 1,420 | -0.23(-0.82%) |
Apr 11, 2017 | 27.56 | 28.20 | 27.56 | 27.81 | 3,549 | +0.24(+0.88%) |
Apr 10, 2017 | 27.70 | 28.04 | 27.35 | 27.57 | 10,984 | -0.81(-2.84%) |
Apr 07, 2017 | 27.89 | 28.57 | 27.89 | 28.37 | 10,983 | +0.56(+2.03%) |
Apr 06, 2017 | 27.66 | 28.23 | 27.55 | 27.81 | 12,263 | -0.60(-2.10%) |
Apr 05, 2017 | 28.94 | 28.96 | 28.07 | 28.41 | 27,264 | -0.63(-2.17%) |
Apr 04, 2017 | 27.63 | 29.04 | 27.63 | 29.04 | 11,569 | +0.52(+1.83%) |
Apr 03, 2017 | 28.87 | 29.08 | 27.87 | 28.52 | 20,359 | -0.40(-1.37%) |
Mar 31, 2017 | 28.68 | 29.01 | 28.41 | 28.91 | 16,337 | +0.36(+1.27%) |
Mar 30, 2017 | 28.09 | 29.00 | 27.73 | 28.55 | 42,393 | +0.39(+1.37%) |
Mar 29, 2017 | 26.11 | 28.40 | 26.11 | 28.16 | 16,683 | +1.93(+7.37%) |
Mar 28, 2017 | 25.74 | 26.63 | 25.56 | 26.23 | 14,624 | +0.49(+1.89%) |
Mar 27, 2017 | 25.40 | 26.04 | 25.36 | 25.74 | 12,263 | +0.26(+1.02%) |
Mar 24, 2017 | 25.63 | 26.30 | 25.45 | 25.48 | 6,473 | -0.14(-0.56%) |
Mar 23, 2017 | 26.09 | 26.09 | 25.44 | 25.62 | 10,341 | -0.62(-2.37%) |
Mar 22, 2017 | 27.53 | 27.53 | 26.08 | 26.25 | 13,753 | -1.29(-4.70%) |
Mar 21, 2017 | 28.26 | 28.73 | 27.54 | 27.54 | 16,452 | -0.91(-3.19%) |
Mar 20, 2017 | 28.70 | 29.42 | 28.40 | 28.45 | 36,959 | -0.62(-2.14%) |
Mar 17, 2017 | 26.25 | 29.17 | 26.09 | 29.07 | 116,684 | +2.65(+10.02%) |
Mar 16, 2017 | 26.06 | 26.43 | 26.06 | 26.42 | 5,374 | -0.03(-0.13%) |
Mar 15, 2017 | 26.04 | 26.46 | 26.04 | 26.46 | 4,437 | +0.34(+1.32%) |
Mar 14, 2017 | 26.72 | 26.72 | 26.06 | 26.11 | 8,473 | -0.75(-2.79%) |
Mar 13, 2017 | 25.93 | 27.41 | 25.93 | 26.86 | 2,056 | -0.56(-2.05%) |
Mar 10, 2017 | 27.74 | 27.76 | 27.42 | 27.42 | 10,484 | -0.16(-0.58%) |
Mar 09, 2017 | 27.57 | 27.83 | 27.47 | 27.58 | 32,224 | +0.13(+0.49%) |
Mar 08, 2017 | 27.55 | 27.55 | 27.32 | 27.45 | 9,719 | -0.13(-0.46%) |
Mar 07, 2017 | 27.71 | 27.71 | 27.27 | 27.57 | 9,787 | -0.17(-0.61%) |
Mar 06, 2017 | 27.91 | 27.91 | 27.53 | 27.74 | 5,485 | +0.12(+0.43%) |
Mar 03, 2017 | 28.00 | 28.00 | 27.11 | 27.62 | 7,259 | -0.23(-0.82%) |
Mar 02, 2017 | 27.70 | 28.08 | 27.70 | 27.85 | 23,068 | +0.08(+0.27%) |
Mar 01, 2017 | 27.93 | 27.93 | 27.36 | 27.78 | 7,517 | +0.16(+0.58%) |
Feb 28, 2017 | 27.30 | 27.91 | 27.20 | 27.62 | 6,251 | -0.70(-2.46%) |
Feb 27, 2017 | 27.98 | 28.33 | 27.88 | 28.31 | 13,499 | +0.37(+1.32%) |
Feb 24, 2017 | 27.41 | 27.95 | 27.41 | 27.94 | 7,095 | +0.45(+1.62%) |
Feb 23, 2017 | 27.43 | 27.62 | 26.94 | 27.50 | 50,890 | +0.22(+0.80%) |
Feb 22, 2017 | 27.31 | 27.55 | 27.25 | 27.28 | 5,411 | -0.04(-0.15%) |
Feb 21, 2017 | 27.17 | 27.32 | 27.14 | 27.32 | 4,918 | +0.34(+1.28%) |
Feb 17, 2017 | 26.98 | 26.98 | 26.98 | 0 | -0.05(-0.19%) | |
Feb 16, 2017 | 26.90 | 27.28 | 26.89 | 27.03 | 6,524 | +0.09(+0.34%) |
Feb 15, 2017 | 26.90 | 27.09 | 26.88 | 26.93 | 17,404 | +0.08(+0.31%) |
Feb 14, 2017 | 27.01 | 27.01 | 26.81 | 26.85 | 21,034 | -0.31(-1.14%) |
Feb 13, 2017 | 26.78 | 27.24 | 26.78 | 27.16 | 5,295 | +0.51(+1.92%) |
Feb 10, 2017 | 26.83 | 26.83 | 26.65 | 26.65 | 2,421 | -0.06(-0.22%) |
Feb 09, 2017 | 26.83 | 26.83 | 26.63 | 26.71 | 3,476 | +0.05(+0.19%) |
Feb 08, 2017 | 26.57 | 27.14 | 26.55 | 26.66 | 8,122 | +0.08(+0.32%) |
Feb 07, 2017 | 26.48 | 26.62 | 26.25 | 26.57 | 14,079 | +0.09(+0.35%) |
Feb 06, 2017 | 25.71 | 26.67 | 25.58 | 26.48 | 20,272 | +0.65(+2.53%) |
Feb 03, 2017 | 25.00 | 25.96 | 25.00 | 25.83 | 20,141 | +0.83(+3.32%) |
Feb 02, 2017 | 24.58 | 25.29 | 24.58 | 25.00 | 1,769 | +0.38(+1.53%) |