Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.61 | 24.76 | 24.18 | 24.71 | 543,078 | +0.09(+0.39%) |
Apr 27, 2017 | 25.04 | 25.04 | 24.47 | 24.61 | 606,023 | -0.43(-1.71%) |
Apr 26, 2017 | 25.75 | 26.23 | 25.04 | 25.04 | 1,674,185 | -1.43(-5.39%) |
Apr 25, 2017 | 27.08 | 27.46 | 26.47 | 26.47 | 469,706 | -0.43(-1.59%) |
Apr 24, 2017 | 27.56 | 27.72 | 26.80 | 26.89 | 588,653 | -0.19(-0.70%) |
Apr 21, 2017 | 27.04 | 27.27 | 26.37 | 27.08 | 365,926 | +0.05(+0.18%) |
Apr 20, 2017 | 26.56 | 27.27 | 26.42 | 27.04 | 616,239 | +0.67(+2.52%) |
Apr 19, 2017 | 26.13 | 26.70 | 26.09 | 26.37 | 564,156 | +0.38(+1.46%) |
Apr 18, 2017 | 26.75 | 26.75 | 25.47 | 25.99 | 517,268 | -0.90(-3.36%) |
Apr 17, 2017 | 26.89 | 27.08 | 26.42 | 26.89 | 439,237 | +0.10(+0.35%) |
Apr 13, 2017 | 27.13 | 27.46 | 26.70 | 26.80 | 363,715 | -0.43(-1.57%) |
Apr 12, 2017 | 27.46 | 27.65 | 27.15 | 27.23 | 296,302 | -0.38(-1.38%) |
Apr 11, 2017 | 27.23 | 27.75 | 27.08 | 27.61 | 415,564 | +0.29(+1.04%) |
Apr 10, 2017 | 27.08 | 27.70 | 27.08 | 27.32 | 320,361 | +0.10(+0.35%) |
Apr 07, 2017 | 27.04 | 27.37 | 26.99 | 27.23 | 490,881 | -0.05(-0.17%) |
Apr 06, 2017 | 26.61 | 27.44 | 26.61 | 27.27 | 565,228 | +0.76(+2.87%) |
Apr 05, 2017 | 27.13 | 27.23 | 26.42 | 26.51 | 477,109 | -0.52(-1.93%) |
Apr 04, 2017 | 27.65 | 28.08 | 26.89 | 27.04 | 354,648 | -0.71(-2.57%) |
Apr 03, 2017 | 27.99 | 28.03 | 27.51 | 27.75 | 343,365 | -0.29(-1.02%) |
Mar 31, 2017 | 28.32 | 28.32 | 27.80 | 28.03 | 654,090 | -0.29(-1.01%) |
Mar 30, 2017 | 28.22 | 28.51 | 27.80 | 28.32 | 374,014 | +0.05(+0.17%) |
Mar 29, 2017 | 26.99 | 28.53 | 26.85 | 28.27 | 711,318 | +1.28(+4.75%) |
Mar 28, 2017 | 26.47 | 27.13 | 26.09 | 26.99 | 648,909 | +0.52(+1.98%) |
Mar 27, 2017 | 26.37 | 26.99 | 26.23 | 26.47 | 1,027,573 | -0.19(-0.71%) |
Mar 24, 2017 | 27.23 | 27.32 | 26.56 | 26.66 | 515,721 | -0.62(-2.26%) |
Mar 23, 2017 | 27.32 | 27.80 | 27.04 | 27.27 | 289,781 | -0.05(-0.17%) |
Mar 22, 2017 | 27.18 | 27.37 | 26.75 | 27.32 | 327,894 | +0.05(+0.17%) |
Mar 21, 2017 | 28.08 | 28.13 | 26.75 | 27.27 | 344,310 | -0.67(-2.38%) |
Mar 20, 2017 | 28.18 | 28.65 | 27.70 | 27.94 | 247,093 | -0.24(-0.84%) |
Mar 17, 2017 | 27.84 | 28.27 | 27.70 | 28.18 | 602,553 | +0.33(+1.19%) |
Mar 16, 2017 | 28.51 | 28.63 | 27.72 | 27.84 | 560,506 | -0.52(-1.84%) |
Mar 15, 2017 | 28.32 | 28.65 | 27.99 | 28.37 | 383,317 | +0.09(+0.34%) |
Mar 14, 2017 | 27.46 | 28.60 | 27.27 | 28.27 | 400,016 | +0.71(+2.59%) |
Mar 13, 2017 | 28.22 | 28.22 | 26.89 | 27.56 | 817,829 | -0.71(-2.52%) |
Mar 10, 2017 | 27.32 | 29.03 | 26.47 | 28.27 | 1,350,642 | +2.21(+8.48%) |
Mar 09, 2017 | 26.61 | 26.80 | 25.90 | 26.06 | 511,187 | -0.74(-2.75%) |
Mar 08, 2017 | 26.04 | 27.18 | 26.04 | 26.80 | 448,515 | +0.67(+2.55%) |
Mar 07, 2017 | 27.70 | 28.08 | 25.99 | 26.13 | 809,648 | -1.71(-6.14%) |
Mar 06, 2017 | 28.51 | 28.60 | 27.37 | 27.84 | 507,160 | -0.81(-2.82%) |
Mar 03, 2017 | 28.84 | 29.22 | 28.41 | 28.65 | 219,752 | -0.19(-0.66%) |
Mar 02, 2017 | 28.65 | 29.03 | 28.13 | 28.84 | 187,296 | +0.19(+0.66%) |
Mar 01, 2017 | 28.46 | 28.89 | 28.13 | 28.65 | 332,924 | +0.62(+2.20%) |
Feb 28, 2017 | 28.65 | 28.75 | 27.80 | 28.03 | 289,617 | -0.81(-2.80%) |
Feb 27, 2017 | 28.41 | 28.89 | 28.32 | 28.84 | 351,055 | +0.43(+1.51%) |
Feb 24, 2017 | 27.70 | 29.03 | 27.53 | 28.41 | 347,428 | +0.71(+2.57%) |
Feb 23, 2017 | 28.46 | 28.70 | 27.58 | 27.70 | 369,396 | -0.71(-2.51%) |
Feb 22, 2017 | 29.08 | 29.08 | 28.37 | 28.41 | 334,646 | -0.24(-0.83%) |
Feb 21, 2017 | 28.32 | 28.84 | 28.27 | 28.65 | 309,896 | +0.43(+1.52%) |
Feb 17, 2017 | 28.22 | 28.22 | 28.22 | 0 | +0.43(+1.54%) | |
Feb 16, 2017 | 28.41 | 28.51 | 27.51 | 27.80 | 533,762 | -0.62(-2.17%) |
Feb 15, 2017 | 27.65 | 28.41 | 27.61 | 28.41 | 810,708 | +0.52(+1.87%) |
Feb 14, 2017 | 27.18 | 28.41 | 27.13 | 27.89 | 4,006,614 | -3.71(-11.73%) |
Feb 13, 2017 | 31.88 | 32.17 | 31.31 | 31.60 | 258,839 | -0.19(-0.60%) |
Feb 10, 2017 | 31.31 | 31.88 | 31.07 | 31.79 | 488,358 | +0.48(+1.52%) |
Feb 09, 2017 | 31.22 | 31.83 | 31.22 | 31.31 | 439,476 | +0.00(+0.00%) |
Feb 08, 2017 | 30.41 | 31.36 | 30.12 | 31.31 | 335,814 | +0.90(+2.97%) |
Feb 07, 2017 | 30.60 | 30.93 | 30.22 | 30.41 | 344,928 | -0.14(-0.47%) |
Feb 06, 2017 | 30.41 | 31.22 | 30.22 | 30.55 | 417,414 | -0.09(-0.31%) |
Feb 03, 2017 | 30.69 | 31.12 | 30.50 | 30.65 | 736,512 | +0.00(+0.00%) |
Feb 02, 2017 | 30.84 | 31.17 | 30.46 | 30.65 | 751,249 | -0.29(-0.92%) |