Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.72 | 28.14 | 27.30 | 28.00 | 4,810 | +0.00(+0.00%) |
Apr 27, 2017 | 27.44 | 28.14 | 27.16 | 28.00 | 6,797 | +0.42(+1.52%) |
Apr 26, 2017 | 27.58 | 27.65 | 27.16 | 27.58 | 6,014 | +0.00(+0.00%) |
Apr 25, 2017 | 27.44 | 28.00 | 27.30 | 27.58 | 4,557 | +0.42(+1.55%) |
Apr 24, 2017 | 27.16 | 27.16 | 26.46 | 27.16 | 4,664 | +0.00(+0.00%) |
Apr 21, 2017 | 28.42 | 28.42 | 26.88 | 27.16 | 9,558 | -1.26(-4.43%) |
Apr 20, 2017 | 27.86 | 28.56 | 27.44 | 28.42 | 7,670 | +0.42(+1.50%) |
Apr 19, 2017 | 27.16 | 28.42 | 27.16 | 28.00 | 7,105 | +0.70(+2.56%) |
Apr 18, 2017 | 27.16 | 27.58 | 26.77 | 27.30 | 4,811 | +0.28(+1.04%) |
Apr 17, 2017 | 27.16 | 27.44 | 26.18 | 27.02 | 8,852 | +0.28(+1.05%) |
Apr 13, 2017 | 26.04 | 27.02 | 26.04 | 26.74 | 7,003 | +0.56(+2.14%) |
Apr 12, 2017 | 25.76 | 27.02 | 25.48 | 26.18 | 5,516 | +0.14(+0.54%) |
Apr 11, 2017 | 26.04 | 27.44 | 25.48 | 26.04 | 8,079 | +0.00(+0.00%) |
Apr 10, 2017 | 28.28 | 28.69 | 25.62 | 26.04 | 7,860 | -0.14(-0.53%) |
Apr 07, 2017 | 26.18 | 27.16 | 25.41 | 26.18 | 7,073 | +0.00(+0.00%) |
Apr 06, 2017 | 33.46 | 33.60 | 25.90 | 26.18 | 23,952 | -0.28(-1.06%) |
Apr 05, 2017 | 28.00 | 28.00 | 26.32 | 26.46 | 10,627 | -1.40(-5.03%) |
Apr 04, 2017 | 30.04 | 30.04 | 27.30 | 27.86 | 12,307 | -1.26(-4.33%) |
Apr 03, 2017 | 29.40 | 31.08 | 28.42 | 29.12 | 19,094 | +0.28(+0.97%) |
Mar 31, 2017 | 27.72 | 28.98 | 26.46 | 28.84 | 13,171 | +1.40(+5.10%) |
Mar 30, 2017 | 26.60 | 28.00 | 26.32 | 27.44 | 5,582 | +0.56(+2.08%) |
Mar 29, 2017 | 26.04 | 27.86 | 26.04 | 26.88 | 13,427 | +0.56(+2.13%) |
Mar 28, 2017 | 25.90 | 27.03 | 25.48 | 26.32 | 6,056 | +0.14(+0.53%) |
Mar 27, 2017 | 25.20 | 26.32 | 25.20 | 26.18 | 2,298 | +0.70(+2.75%) |
Mar 24, 2017 | 26.18 | 26.18 | 25.34 | 25.48 | 3,798 | -0.42(-1.62%) |
Mar 23, 2017 | 26.04 | 26.21 | 25.20 | 25.90 | 3,874 | -0.28(-1.07%) |
Mar 22, 2017 | 25.90 | 27.02 | 25.34 | 26.18 | 10,149 | +0.56(+2.19%) |
Mar 21, 2017 | 27.16 | 27.72 | 25.62 | 25.62 | 8,010 | -1.40(-5.18%) |
Mar 20, 2017 | 27.02 | 27.72 | 26.32 | 27.02 | 8,169 | -0.28(-1.03%) |
Mar 17, 2017 | 26.04 | 28.70 | 25.62 | 27.30 | 11,954 | +0.70(+2.63%) |
Mar 16, 2017 | 26.60 | 27.72 | 25.48 | 26.60 | 6,711 | +0.28(+1.06%) |
Mar 15, 2017 | 28.70 | 29.82 | 25.34 | 26.32 | 22,539 | -1.54(-5.53%) |
Mar 14, 2017 | 25.20 | 28.98 | 24.50 | 27.86 | 37,184 | +2.38(+9.34%) |
Mar 13, 2017 | 24.78 | 26.04 | 24.50 | 25.48 | 12,447 | +0.56(+2.25%) |
Mar 10, 2017 | 27.02 | 27.02 | 24.78 | 24.92 | 17,784 | -0.28(-1.11%) |
Mar 09, 2017 | 25.62 | 26.04 | 24.50 | 25.20 | 9,389 | -0.28(-1.10%) |
Mar 08, 2017 | 26.18 | 26.88 | 25.06 | 25.48 | 15,755 | -0.42(-1.62%) |
Mar 07, 2017 | 26.32 | 26.74 | 25.90 | 25.90 | 11,058 | -0.56(-2.12%) |
Mar 06, 2017 | 26.46 | 27.30 | 26.04 | 26.46 | 6,247 | -0.42(-1.56%) |
Mar 03, 2017 | 27.16 | 27.44 | 26.32 | 26.88 | 8,650 | -0.42(-1.54%) |
Mar 02, 2017 | 28.42 | 28.56 | 27.02 | 27.30 | 9,031 | -0.98(-3.47%) |
Mar 01, 2017 | 28.42 | 29.08 | 27.86 | 28.28 | 6,413 | +0.28(+1.00%) |
Feb 28, 2017 | 28.70 | 30.10 | 27.72 | 28.00 | 16,746 | -0.98(-3.38%) |
Feb 27, 2017 | 27.58 | 29.12 | 27.30 | 28.98 | 5,948 | +1.54(+5.61%) |
Feb 24, 2017 | 27.58 | 27.72 | 26.04 | 27.44 | 5,457 | -0.14(-0.51%) |
Feb 23, 2017 | 27.02 | 27.58 | 26.05 | 27.58 | 7,761 | +0.98(+3.68%) |
Feb 22, 2017 | 29.54 | 29.54 | 25.90 | 26.60 | 15,999 | -2.94(-9.95%) |
Feb 21, 2017 | 29.68 | 30.52 | 29.26 | 29.54 | 5,255 | -0.28(-0.94%) |
Feb 17, 2017 | 29.82 | 29.82 | 29.82 | 0 | -1.54(-4.91%) | |
Feb 16, 2017 | 27.30 | 32.20 | 27.30 | 31.36 | 14,584 | +4.06(+14.87%) |
Feb 15, 2017 | 26.18 | 27.44 | 26.18 | 27.30 | 5,533 | +1.12(+4.28%) |
Feb 14, 2017 | 26.46 | 26.99 | 26.04 | 26.18 | 17,414 | -0.70(-2.60%) |
Feb 13, 2017 | 27.30 | 29.26 | 26.32 | 26.88 | 11,750 | -0.42(-1.54%) |
Feb 10, 2017 | 28.28 | 28.42 | 26.88 | 27.30 | 16,785 | +0.00(+0.00%) |
Feb 09, 2017 | 26.60 | 28.00 | 26.04 | 27.30 | 10,363 | +0.56(+2.09%) |
Feb 08, 2017 | 27.02 | 27.16 | 25.90 | 26.74 | 12,047 | -0.84(-3.05%) |
Feb 07, 2017 | 27.72 | 27.72 | 26.60 | 27.58 | 9,900 | +0.28(+1.03%) |
Feb 06, 2017 | 26.60 | 27.86 | 26.60 | 27.30 | 9,521 | +0.42(+1.56%) |
Feb 03, 2017 | 28.14 | 28.14 | 26.60 | 26.88 | 8,932 | -0.70(-2.54%) |
Feb 02, 2017 | 28.00 | 28.00 | 27.02 | 27.58 | 12,409 | -0.28(-1.01%) |