Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.91 | 25.05 | 24.74 | 24.74 | 208,274 | -0.15(-0.60%) |
Apr 27, 2017 | 24.75 | 24.97 | 24.75 | 24.89 | 154,342 | -0.02(-0.08%) |
Apr 26, 2017 | 24.70 | 24.93 | 24.67 | 24.91 | 137,700 | +0.20(+0.81%) |
Apr 25, 2017 | 24.94 | 25.00 | 24.62 | 24.71 | 212,013 | -0.63(-2.49%) |
Apr 24, 2017 | 25.22 | 25.39 | 25.14 | 25.34 | 270,839 | -0.52(-2.01%) |
Apr 21, 2017 | 26.15 | 26.28 | 25.84 | 25.86 | 161,537 | -0.16(-0.61%) |
Apr 20, 2017 | 26.13 | 26.24 | 25.89 | 26.02 | 158,956 | -0.34(-1.29%) |
Apr 19, 2017 | 25.93 | 26.69 | 25.79 | 26.36 | 189,981 | +0.06(+0.23%) |
Apr 18, 2017 | 26.46 | 26.54 | 26.14 | 26.30 | 155,161 | +0.00(+0.00%) |
Apr 17, 2017 | 26.93 | 26.93 | 26.30 | 26.30 | 118,940 | -0.72(-2.66%) |
Apr 13, 2017 | 26.73 | 27.03 | 26.49 | 27.02 | 169,657 | +0.27(+1.01%) |
Apr 12, 2017 | 27.01 | 27.15 | 26.65 | 26.75 | 205,865 | -0.22(-0.82%) |
Apr 11, 2017 | 26.98 | 27.27 | 26.82 | 26.97 | 191,322 | +0.23(+0.86%) |
Apr 10, 2017 | 26.55 | 26.76 | 26.35 | 26.74 | 178,156 | +0.31(+1.17%) |
Apr 07, 2017 | 26.15 | 26.44 | 26.05 | 26.43 | 97,915 | +0.29(+1.11%) |
Apr 06, 2017 | 26.34 | 26.36 | 25.94 | 26.14 | 65,145 | -0.25(-0.95%) |
Apr 05, 2017 | 25.79 | 26.39 | 25.66 | 26.39 | 146,791 | +0.35(+1.34%) |
Apr 04, 2017 | 26.39 | 26.51 | 26.02 | 26.04 | 121,388 | -0.32(-1.21%) |
Apr 03, 2017 | 26.31 | 26.52 | 26.23 | 26.36 | 340,487 | +0.06(+0.23%) |
Mar 31, 2017 | 26.46 | 26.47 | 26.19 | 26.30 | 143,319 | -0.08(-0.30%) |
Mar 30, 2017 | 26.31 | 26.45 | 26.26 | 26.38 | 146,497 | -0.04(-0.15%) |
Mar 29, 2017 | 26.60 | 26.64 | 26.37 | 26.42 | 98,506 | -0.34(-1.27%) |
Mar 28, 2017 | 27.21 | 27.21 | 26.71 | 26.76 | 146,681 | -0.49(-1.80%) |
Mar 27, 2017 | 28.18 | 28.21 | 27.16 | 27.25 | 199,035 | -0.65(-2.33%) |
Mar 24, 2017 | 28.13 | 28.43 | 27.79 | 27.90 | 135,730 | -0.34(-1.20%) |
Mar 23, 2017 | 28.00 | 28.32 | 27.64 | 28.24 | 226,577 | +0.34(+1.22%) |
Mar 22, 2017 | 28.00 | 28.16 | 27.75 | 27.90 | 270,343 | +0.00(+0.00%) |
Mar 21, 2017 | 27.26 | 28.00 | 27.18 | 27.90 | 298,702 | +0.43(+1.58%) |
Mar 20, 2017 | 27.43 | 27.57 | 27.36 | 27.47 | 168,034 | -0.06(-0.23%) |
Mar 17, 2017 | 27.62 | 27.62 | 27.41 | 27.53 | 146,130 | -0.22(-0.79%) |
Mar 16, 2017 | 28.11 | 28.11 | 27.73 | 27.75 | 86,048 | -0.47(-1.67%) |
Mar 15, 2017 | 28.42 | 28.44 | 28.17 | 28.22 | 90,818 | -0.31(-1.09%) |
Mar 14, 2017 | 28.45 | 28.63 | 28.28 | 28.53 | 155,809 | +0.22(+0.78%) |
Mar 13, 2017 | 28.48 | 28.51 | 28.26 | 28.31 | 85,590 | -0.14(-0.49%) |
Mar 10, 2017 | 28.45 | 28.71 | 28.40 | 28.45 | 114,146 | -0.16(-0.56%) |
Mar 09, 2017 | 28.75 | 28.95 | 28.42 | 28.61 | 138,541 | -0.14(-0.49%) |
Mar 08, 2017 | 28.61 | 28.77 | 28.32 | 28.75 | 76,394 | +0.01(+0.03%) |
Mar 07, 2017 | 28.64 | 28.78 | 28.45 | 28.74 | 110,835 | +0.07(+0.24%) |
Mar 06, 2017 | 28.91 | 29.00 | 28.64 | 28.67 | 195,642 | -0.29(-1.00%) |
Mar 03, 2017 | 29.16 | 29.25 | 28.90 | 28.96 | 146,897 | -0.52(-1.76%) |
Mar 02, 2017 | 29.27 | 29.49 | 29.18 | 29.48 | 174,301 | +0.31(+1.06%) |
Mar 01, 2017 | 28.83 | 29.19 | 28.79 | 29.17 | 141,610 | -0.11(-0.38%) |
Feb 28, 2017 | 29.30 | 29.64 | 29.19 | 29.28 | 125,144 | +0.05(+0.17%) |
Feb 27, 2017 | 29.57 | 29.79 | 29.12 | 29.23 | 140,886 | -0.61(-2.04%) |
Feb 24, 2017 | 30.33 | 30.33 | 29.71 | 29.84 | 176,884 | +0.25(+0.84%) |
Feb 23, 2017 | 28.99 | 29.66 | 28.99 | 29.59 | 244,138 | +0.64(+2.21%) |
Feb 22, 2017 | 28.88 | 29.15 | 28.79 | 28.95 | 142,746 | +0.23(+0.80%) |
Feb 21, 2017 | 28.45 | 28.74 | 28.29 | 28.72 | 170,101 | +0.23(+0.81%) |
Feb 17, 2017 | 28.49 | 28.49 | 28.49 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 28.25 | 29.01 | 28.25 | 28.49 | 234,969 | +0.19(+0.67%) |
Feb 15, 2017 | 28.49 | 28.78 | 28.10 | 28.30 | 241,049 | -0.57(-1.97%) |
Feb 14, 2017 | 29.50 | 29.53 | 28.87 | 28.87 | 227,136 | -0.84(-2.83%) |
Feb 13, 2017 | 30.04 | 30.04 | 29.71 | 29.71 | 210,828 | -0.35(-1.16%) |
Feb 10, 2017 | 30.04 | 30.07 | 29.91 | 30.06 | 106,757 | -0.05(-0.17%) |
Feb 09, 2017 | 30.29 | 30.36 | 30.03 | 30.11 | 106,625 | -0.25(-0.82%) |
Feb 08, 2017 | 30.30 | 30.54 | 30.28 | 30.36 | 98,904 | +0.21(+0.70%) |
Feb 07, 2017 | 29.99 | 30.22 | 29.99 | 30.15 | 122,669 | +0.04(+0.13%) |
Feb 06, 2017 | 30.13 | 30.17 | 29.82 | 30.11 | 128,268 | +0.05(+0.17%) |
Feb 03, 2017 | 30.04 | 30.08 | 29.87 | 30.06 | 228,990 | -0.19(-0.63%) |
Feb 02, 2017 | 30.15 | 30.43 | 30.05 | 30.25 | 102,979 | +0.15(+0.50%) |