Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.93 | 28.06 | 27.28 | 27.37 | 65,980 | -0.45(-1.63%) |
Apr 27, 2017 | 28.29 | 28.29 | 27.81 | 27.83 | 24,880 | -0.36(-1.27%) |
Apr 26, 2017 | 27.47 | 28.41 | 27.35 | 28.19 | 37,960 | +0.62(+2.24%) |
Apr 25, 2017 | 28.23 | 28.50 | 27.38 | 27.57 | 65,656 | -0.47(-1.69%) |
Apr 24, 2017 | 27.74 | 28.35 | 27.74 | 28.04 | 45,811 | +0.57(+2.08%) |
Apr 21, 2017 | 27.39 | 28.07 | 27.36 | 27.47 | 60,621 | +0.24(+0.89%) |
Apr 20, 2017 | 26.57 | 27.24 | 26.57 | 27.23 | 44,020 | +0.61(+2.29%) |
Apr 19, 2017 | 26.67 | 26.84 | 26.46 | 26.62 | 41,725 | +0.00(+0.00%) |
Apr 18, 2017 | 26.42 | 26.64 | 26.42 | 26.62 | 37,466 | -0.01(-0.04%) |
Apr 17, 2017 | 26.64 | 26.73 | 26.44 | 26.63 | 92,193 | +0.02(+0.07%) |
Apr 13, 2017 | 27.04 | 27.08 | 26.57 | 26.61 | 57,157 | -0.53(-1.96%) |
Apr 12, 2017 | 27.63 | 27.63 | 26.98 | 27.14 | 38,547 | -0.40(-1.44%) |
Apr 11, 2017 | 27.05 | 27.54 | 26.92 | 27.54 | 44,912 | +0.46(+1.71%) |
Apr 10, 2017 | 27.71 | 27.75 | 26.94 | 27.07 | 56,832 | -0.64(-2.30%) |
Apr 07, 2017 | 27.55 | 27.73 | 27.40 | 27.71 | 35,258 | +0.12(+0.42%) |
Apr 06, 2017 | 28.06 | 28.07 | 27.54 | 27.60 | 125,087 | -0.33(-1.18%) |
Apr 05, 2017 | 29.78 | 29.78 | 27.90 | 27.93 | 65,798 | -1.51(-5.12%) |
Apr 04, 2017 | 29.44 | 29.47 | 29.01 | 29.43 | 60,779 | -0.04(-0.13%) |
Apr 03, 2017 | 30.54 | 31.60 | 28.77 | 29.47 | 93,682 | +0.46(+1.60%) |
Mar 31, 2017 | 28.96 | 29.43 | 28.86 | 29.01 | 71,045 | +0.05(+0.17%) |
Mar 30, 2017 | 28.99 | 29.01 | 28.75 | 28.96 | 38,862 | +0.59(+2.08%) |
Mar 29, 2017 | 28.71 | 28.71 | 27.93 | 28.37 | 25,931 | +0.01(+0.03%) |
Mar 28, 2017 | 28.07 | 31.90 | 27.75 | 28.36 | 35,116 | +0.65(+2.36%) |
Mar 27, 2017 | 27.40 | 27.72 | 27.12 | 27.71 | 38,976 | +0.37(+1.34%) |
Mar 24, 2017 | 27.13 | 27.45 | 27.03 | 27.34 | 59,686 | +0.51(+1.90%) |
Mar 23, 2017 | 25.72 | 27.07 | 25.71 | 26.83 | 80,204 | +1.12(+4.34%) |
Mar 22, 2017 | 25.74 | 25.84 | 25.41 | 25.72 | 35,262 | -0.05(-0.19%) |
Mar 21, 2017 | 25.81 | 26.33 | 25.59 | 25.76 | 53,170 | -0.16(-0.63%) |
Mar 20, 2017 | 25.94 | 26.03 | 25.74 | 25.93 | 21,600 | -0.10(-0.37%) |
Mar 17, 2017 | 25.74 | 26.15 | 25.70 | 26.02 | 50,308 | +0.22(+0.86%) |
Mar 16, 2017 | 25.88 | 25.96 | 25.67 | 25.80 | 13,826 | -0.08(-0.30%) |
Mar 15, 2017 | 26.24 | 26.78 | 25.60 | 25.88 | 33,948 | -0.07(-0.26%) |
Mar 14, 2017 | 25.55 | 26.12 | 25.30 | 25.95 | 19,340 | -0.12(-0.44%) |
Mar 13, 2017 | 25.77 | 26.37 | 25.77 | 26.06 | 12,234 | +0.18(+0.71%) |
Mar 10, 2017 | 26.02 | 26.23 | 25.60 | 25.88 | 29,722 | -0.14(-0.55%) |
Mar 09, 2017 | 26.34 | 26.47 | 25.88 | 26.02 | 22,250 | +0.14(+0.56%) |
Mar 08, 2017 | 26.09 | 26.23 | 25.81 | 25.88 | 18,334 | +0.05(+0.19%) |
Mar 07, 2017 | 25.75 | 25.88 | 25.75 | 25.83 | 29,678 | +0.00(+0.00%) |
Mar 06, 2017 | 25.87 | 26.00 | 25.76 | 25.83 | 17,919 | -0.26(-0.99%) |
Mar 03, 2017 | 26.34 | 26.34 | 25.76 | 26.09 | 18,201 | -0.25(-0.95%) |
Mar 02, 2017 | 26.66 | 27.03 | 26.27 | 26.34 | 18,533 | -0.65(-2.42%) |
Mar 01, 2017 | 26.92 | 27.34 | 26.75 | 27.00 | 21,085 | +0.45(+1.70%) |
Feb 28, 2017 | 26.30 | 26.75 | 26.22 | 26.54 | 28,065 | +0.02(+0.07%) |
Feb 27, 2017 | 26.47 | 26.55 | 26.26 | 26.52 | 29,179 | +0.05(+0.18%) |
Feb 24, 2017 | 26.69 | 26.92 | 26.19 | 26.48 | 20,862 | -0.27(-1.01%) |
Feb 23, 2017 | 26.87 | 26.87 | 26.45 | 26.75 | 17,107 | +0.06(+0.22%) |
Feb 22, 2017 | 26.68 | 26.88 | 26.55 | 26.69 | 29,568 | -0.01(-0.04%) |
Feb 21, 2017 | 26.42 | 26.80 | 26.37 | 26.70 | 18,447 | +0.26(+0.98%) |
Feb 17, 2017 | 26.44 | 26.44 | 26.44 | 0 | +0.21(+0.81%) | |
Feb 16, 2017 | 25.98 | 26.49 | 25.98 | 26.23 | 20,185 | +0.13(+0.52%) |
Feb 15, 2017 | 26.07 | 26.25 | 25.96 | 26.09 | 18,179 | -0.12(-0.44%) |
Feb 14, 2017 | 25.95 | 26.30 | 25.78 | 26.21 | 30,208 | +0.28(+1.08%) |
Feb 13, 2017 | 25.48 | 25.95 | 25.46 | 25.93 | 31,665 | +0.37(+1.43%) |
Feb 10, 2017 | 25.55 | 25.59 | 25.30 | 25.56 | 39,409 | +0.19(+0.76%) |
Feb 09, 2017 | 25.09 | 25.46 | 25.09 | 25.37 | 14,530 | +0.39(+1.58%) |
Feb 08, 2017 | 25.18 | 25.26 | 24.96 | 24.98 | 29,083 | -0.37(-1.44%) |
Feb 07, 2017 | 24.97 | 25.66 | 24.86 | 25.34 | 20,628 | -0.12(-0.45%) |
Feb 06, 2017 | 25.72 | 26.11 | 25.45 | 25.46 | 39,072 | -0.50(-1.93%) |
Feb 03, 2017 | 25.74 | 26.05 | 25.38 | 25.96 | 30,474 | +0.47(+1.85%) |
Feb 02, 2017 | 25.49 | 25.65 | 25.24 | 25.49 | 59,921 | -0.12(-0.45%) |