Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.87 | 33.91 | 32.82 | 32.90 | 35,911 | -0.92(-2.72%) |
Apr 27, 2017 | 34.66 | 34.88 | 33.78 | 33.83 | 19,687 | -0.75(-2.16%) |
Apr 26, 2017 | 34.04 | 34.88 | 33.60 | 34.57 | 42,475 | +0.61(+1.81%) |
Apr 25, 2017 | 33.91 | 34.76 | 32.64 | 33.96 | 76,753 | +0.22(+0.65%) |
Apr 24, 2017 | 33.52 | 34.00 | 33.52 | 33.74 | 36,171 | +0.53(+1.59%) |
Apr 21, 2017 | 32.20 | 33.45 | 32.20 | 33.21 | 44,769 | +0.88(+2.71%) |
Apr 20, 2017 | 31.59 | 32.38 | 31.50 | 32.33 | 47,237 | +0.75(+2.36%) |
Apr 19, 2017 | 31.02 | 31.59 | 31.02 | 31.59 | 33,364 | +0.57(+1.84%) |
Apr 18, 2017 | 30.49 | 31.02 | 30.49 | 31.02 | 15,986 | +0.39(+1.29%) |
Apr 17, 2017 | 30.36 | 30.62 | 30.23 | 30.62 | 17,984 | +0.35(+1.16%) |
Apr 13, 2017 | 30.40 | 30.49 | 30.05 | 30.27 | 25,811 | -0.22(-0.72%) |
Apr 12, 2017 | 30.84 | 30.27 | 30.49 | 27,391 | -0.44(-1.42%) | |
Apr 11, 2017 | 30.14 | 31.19 | 30.14 | 30.93 | 19,497 | +0.79(+2.62%) |
Apr 10, 2017 | 30.45 | 30.72 | 30.05 | 30.14 | 20,357 | -0.39(-1.29%) |
Apr 07, 2017 | 30.32 | 31.02 | 30.32 | 30.53 | 24,432 | +0.04(+0.14%) |
Apr 06, 2017 | 30.58 | 30.58 | 30.10 | 30.49 | 28,413 | -0.13(-0.43%) |
Apr 05, 2017 | 30.45 | 30.97 | 30.40 | 30.62 | 23,214 | +0.18(+0.58%) |
Apr 04, 2017 | 30.36 | 30.68 | 30.19 | 30.45 | 25,946 | +0.04(+0.14%) |
Apr 03, 2017 | 30.71 | 30.71 | 30.18 | 30.40 | 29,500 | -0.35(-1.14%) |
Mar 31, 2017 | 29.88 | 30.93 | 29.88 | 30.75 | 60,396 | +0.75(+2.49%) |
Mar 30, 2017 | 30.01 | 30.10 | 29.79 | 30.01 | 22,276 | -0.18(-0.58%) |
Mar 29, 2017 | 30.05 | 30.40 | 29.88 | 30.18 | 12,326 | +0.00(+0.00%) |
Mar 28, 2017 | 30.23 | 30.36 | 29.96 | 30.18 | 20,356 | -0.18(-0.58%) |
Mar 27, 2017 | 29.66 | 30.40 | 29.66 | 30.36 | 22,831 | +0.53(+1.76%) |
Mar 24, 2017 | 30.01 | 30.27 | 29.79 | 29.83 | 19,859 | -0.18(-0.58%) |
Mar 23, 2017 | 29.88 | 30.58 | 29.79 | 30.01 | 26,320 | +0.04(+0.15%) |
Mar 22, 2017 | 30.32 | 30.71 | 29.66 | 29.96 | 32,629 | -0.26(-0.87%) |
Mar 21, 2017 | 30.80 | 30.80 | 30.10 | 30.23 | 31,668 | -0.35(-1.15%) |
Mar 20, 2017 | 31.02 | 31.06 | 30.38 | 30.58 | 25,604 | -0.53(-1.69%) |
Mar 17, 2017 | 30.23 | 31.24 | 30.23 | 31.10 | 208,164 | +0.66(+2.16%) |
Mar 16, 2017 | 30.71 | 30.84 | 30.36 | 30.45 | 33,323 | -0.31(-1.00%) |
Mar 15, 2017 | 29.79 | 30.93 | 29.79 | 30.75 | 39,119 | +0.92(+3.09%) |
Mar 14, 2017 | 29.39 | 30.03 | 29.13 | 29.83 | 38,203 | +0.31(+1.04%) |
Mar 13, 2017 | 29.53 | 29.88 | 29.04 | 29.53 | 53,682 | -0.13(-0.44%) |
Mar 10, 2017 | 29.35 | 29.92 | 29.35 | 29.66 | 31,320 | +0.53(+1.81%) |
Mar 09, 2017 | 30.36 | 30.44 | 29.09 | 29.13 | 34,218 | -1.05(-3.49%) |
Mar 08, 2017 | 31.19 | 31.19 | 30.18 | 30.18 | 24,152 | -0.97(-3.10%) |
Mar 07, 2017 | 31.06 | 31.45 | 30.93 | 31.15 | 21,627 | -0.09(-0.28%) |
Mar 06, 2017 | 31.28 | 31.63 | 30.89 | 31.24 | 19,281 | -0.39(-1.25%) |
Mar 03, 2017 | 32.29 | 32.29 | 31.19 | 31.63 | 24,079 | -0.66(-2.04%) |
Mar 02, 2017 | 32.20 | 32.42 | 32.03 | 32.29 | 16,394 | +0.00(+0.00%) |
Mar 01, 2017 | 31.76 | 32.68 | 31.76 | 32.29 | 26,222 | +0.70(+2.22%) |
Feb 28, 2017 | 31.89 | 31.94 | 31.24 | 31.59 | 44,612 | -0.31(-0.96%) |
Feb 27, 2017 | 31.89 | 32.07 | 31.59 | 31.89 | 29,286 | -0.13(-0.41%) |
Feb 24, 2017 | 31.68 | 32.60 | 31.50 | 32.03 | 17,352 | +0.01(+0.03%) |
Feb 23, 2017 | 31.36 | 32.15 | 31.36 | 32.02 | 19,418 | +0.70(+2.23%) |
Feb 22, 2017 | 30.66 | 31.45 | 30.62 | 31.32 | 22,035 | +0.61(+1.99%) |
Feb 21, 2017 | 30.58 | 30.71 | 30.23 | 30.71 | 31,097 | +0.26(+0.86%) |
Feb 17, 2017 | 30.44 | 30.44 | 30.44 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 30.53 | 30.71 | 30.23 | 30.44 | 25,262 | -0.13(-0.43%) |
Feb 15, 2017 | 29.96 | 30.66 | 29.96 | 30.58 | 17,223 | +0.44(+1.45%) |
Feb 14, 2017 | 30.36 | 30.36 | 29.96 | 30.14 | 17,801 | -0.35(-1.15%) |
Feb 13, 2017 | 30.36 | 30.53 | 30.10 | 30.49 | 24,246 | +0.39(+1.31%) |
Feb 10, 2017 | 29.61 | 30.18 | 29.61 | 30.10 | 18,971 | +0.48(+1.62%) |
Feb 09, 2017 | 29.48 | 30.14 | 29.44 | 29.61 | 20,111 | +0.22(+0.74%) |
Feb 08, 2017 | 30.01 | 30.28 | 29.18 | 29.40 | 35,974 | -0.57(-1.89%) |
Feb 07, 2017 | 29.88 | 30.23 | 29.22 | 29.96 | 45,024 | +0.04(+0.15%) |
Feb 06, 2017 | 30.27 | 30.40 | 29.92 | 29.92 | 17,656 | -0.48(-1.58%) |
Feb 03, 2017 | 30.58 | 30.58 | 30.27 | 30.40 | 21,351 | -0.04(-0.14%) |
Feb 02, 2017 | 30.49 | 30.62 | 30.31 | 30.44 | 13,320 | +0.09(+0.29%) |