Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.85 | 28.85 | 28.56 | 28.56 | 5,030 | -0.46(-1.58%) |
Apr 27, 2017 | 29.02 | 29.02 | 29.02 | 29.02 | 614 | -0.11(-0.36%) |
Apr 26, 2017 | 29.05 | 29.23 | 29.05 | 29.13 | 2,447 | +0.10(+0.34%) |
Apr 25, 2017 | 29.01 | 29.11 | 28.98 | 29.03 | 7,352 | +0.16(+0.55%) |
Apr 24, 2017 | 28.75 | 28.94 | 28.75 | 28.87 | 8,996 | +0.62(+2.19%) |
Apr 21, 2017 | 28.47 | 28.50 | 28.25 | 28.25 | 10,974 | -0.26(-0.91%) |
Apr 20, 2017 | 28.32 | 28.51 | 28.21 | 28.51 | 3,736 | +0.36(+1.27%) |
Apr 19, 2017 | 28.17 | 28.23 | 28.01 | 28.15 | 4,444 | +0.04(+0.16%) |
Apr 18, 2017 | 27.98 | 28.10 | 27.96 | 28.10 | 2,566 | +0.04(+0.13%) |
Apr 17, 2017 | 28.08 | 28.08 | 27.92 | 28.07 | 6,492 | +0.11(+0.39%) |
Apr 13, 2017 | 27.88 | 28.24 | 27.86 | 27.96 | 3,577 | -0.27(-0.96%) |
Apr 12, 2017 | 28.21 | 28.23 | 28.21 | 28.23 | 1,642 | -0.16(-0.55%) |
Apr 11, 2017 | 28.54 | 28.54 | 28.15 | 28.39 | 4,301 | -0.20(-0.69%) |
Apr 10, 2017 | 28.58 | 28.58 | 28.58 | 28.58 | 241 | +0.10(+0.34%) |
Apr 07, 2017 | 28.66 | 28.66 | 28.44 | 28.49 | 3,197 | -0.07(-0.26%) |
Apr 06, 2017 | 28.42 | 28.64 | 28.42 | 28.56 | 1,450 | +0.18(+0.65%) |
Apr 05, 2017 | 28.81 | 28.81 | 28.38 | 28.38 | 4,036 | -0.20(-0.72%) |
Apr 04, 2017 | 28.51 | 28.60 | 28.51 | 28.58 | 2,759 | -0.03(-0.12%) |
Apr 03, 2017 | 28.73 | 28.73 | 28.35 | 28.62 | 4,777 | -0.20(-0.70%) |
Mar 31, 2017 | 28.82 | 28.84 | 28.82 | 28.82 | 2,729 | -0.12(-0.41%) |
Mar 30, 2017 | 28.46 | 28.95 | 28.46 | 28.93 | 1,986 | +0.45(+1.57%) |
Mar 29, 2017 | 28.67 | 28.67 | 28.49 | 28.49 | 2,178 | -0.16(-0.57%) |
Mar 28, 2017 | 28.18 | 28.74 | 28.18 | 28.65 | 3,115 | +0.36(+1.25%) |
Mar 27, 2017 | 28.01 | 28.30 | 26.53 | 28.30 | 8,140 | -0.15(-0.51%) |
Mar 24, 2017 | 28.67 | 28.67 | 28.30 | 28.44 | 14,305 | -0.16(-0.56%) |
Mar 23, 2017 | 28.35 | 28.74 | 28.33 | 28.60 | 6,603 | +0.20(+0.72%) |
Mar 22, 2017 | 28.39 | 28.46 | 27.71 | 28.40 | 12,694 | -0.03(-0.10%) |
Mar 21, 2017 | 29.49 | 29.49 | 28.37 | 28.42 | 28,838 | -0.81(-2.76%) |
Mar 20, 2017 | 29.30 | 29.43 | 29.23 | 29.23 | 19,360 | -0.28(-0.94%) |
Mar 17, 2017 | 29.68 | 29.68 | 29.45 | 29.51 | 34,933 | -0.25(-0.83%) |
Mar 16, 2017 | 29.67 | 29.81 | 29.67 | 29.75 | 37,415 | +0.08(+0.28%) |
Mar 15, 2017 | 29.84 | 29.84 | 29.58 | 29.67 | 9,463 | +0.00(+0.00%) |
Mar 14, 2017 | 29.64 | 29.67 | 29.44 | 29.67 | 4,303 | +0.02(+0.07%) |
Mar 13, 2017 | 29.72 | 29.72 | 29.65 | 29.65 | 877 | -0.00(-0.01%) |
Mar 10, 2017 | 30.09 | 30.09 | 29.58 | 29.65 | 15,162 | -0.15(-0.49%) |
Mar 09, 2017 | 29.81 | 29.81 | 29.74 | 29.80 | 3,060 | +0.14(+0.46%) |
Mar 08, 2017 | 29.84 | 29.88 | 29.66 | 29.66 | 4,567 | -0.02(-0.06%) |
Mar 07, 2017 | 29.57 | 29.73 | 29.55 | 29.68 | 4,514 | -0.05(-0.18%) |
Mar 06, 2017 | 29.88 | 29.88 | 29.60 | 29.74 | 2,952 | -0.18(-0.61%) |
Mar 03, 2017 | 29.86 | 29.96 | 29.84 | 29.92 | 5,028 | +0.06(+0.21%) |
Mar 02, 2017 | 30.10 | 30.11 | 29.85 | 29.85 | 10,989 | -0.47(-1.56%) |
Mar 01, 2017 | 29.96 | 30.35 | 29.96 | 30.33 | 28,221 | +0.77(+2.62%) |
Feb 28, 2017 | 29.73 | 29.73 | 29.50 | 29.55 | 2,292 | -0.10(-0.34%) |
Feb 27, 2017 | 29.62 | 29.67 | 29.62 | 29.65 | 13,989 | +0.14(+0.46%) |
Feb 24, 2017 | 29.50 | 29.62 | 29.40 | 29.52 | 6,281 | -0.15(-0.52%) |
Feb 23, 2017 | 29.73 | 29.73 | 29.56 | 29.67 | 7,987 | -0.01(-0.03%) |
Feb 22, 2017 | 29.73 | 29.73 | 29.58 | 29.68 | 4,176 | +0.02(+0.06%) |
Feb 21, 2017 | 29.79 | 29.79 | 29.57 | 29.66 | 11,500 | +0.15(+0.49%) |
Feb 17, 2017 | 29.52 | 29.52 | 29.52 | 0 | -0.03(-0.09%) | |
Feb 16, 2017 | 29.66 | 29.66 | 29.36 | 29.54 | 7,350 | -0.03(-0.09%) |
Feb 15, 2017 | 29.45 | 29.60 | 29.35 | 29.57 | 8,679 | +0.22(+0.74%) |
Feb 14, 2017 | 29.21 | 29.39 | 29.00 | 29.35 | 4,618 | +0.33(+1.13%) |
Feb 13, 2017 | 28.93 | 29.13 | 28.93 | 29.03 | 7,102 | +0.27(+0.94%) |
Feb 10, 2017 | 28.82 | 28.82 | 28.66 | 28.75 | 2,431 | +0.11(+0.38%) |
Feb 09, 2017 | 28.45 | 28.67 | 28.41 | 28.65 | 4,100 | +0.35(+1.23%) |
Feb 08, 2017 | 28.24 | 28.30 | 28.16 | 28.30 | 3,766 | -0.15(-0.51%) |
Feb 07, 2017 | 28.59 | 28.59 | 28.44 | 28.44 | 3,869 | -0.07(-0.26%) |
Feb 06, 2017 | 28.69 | 28.69 | 28.49 | 28.52 | 3,110 | -0.06(-0.20%) |
Feb 03, 2017 | 28.45 | 28.61 | 28.42 | 28.57 | 4,840 | +0.52(+1.85%) |
Feb 02, 2017 | 28.25 | 28.25 | 27.96 | 28.05 | 9,995 | -0.11(-0.39%) |