Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.48 | 31.07 | 26.99 | 27.63 | 487,384 | -0.45(-1.59%) |
Apr 27, 2017 | 27.81 | 28.39 | 27.80 | 28.07 | 359,894 | +0.38(+1.35%) |
Apr 26, 2017 | 27.95 | 28.23 | 27.39 | 27.70 | 539,196 | -0.32(-1.14%) |
Apr 25, 2017 | 28.66 | 28.77 | 27.96 | 28.02 | 533,514 | -0.56(-1.96%) |
Apr 24, 2017 | 28.96 | 29.04 | 28.38 | 28.58 | 483,874 | +0.03(+0.11%) |
Apr 21, 2017 | 29.70 | 29.70 | 27.93 | 28.55 | 781,776 | -1.50(-4.99%) |
Apr 20, 2017 | 29.36 | 30.24 | 29.36 | 30.05 | 165,658 | +0.00(+0.02%) |
Apr 19, 2017 | 30.15 | 30.55 | 30.02 | 30.05 | 118,968 | +0.05(+0.15%) |
Apr 18, 2017 | 29.56 | 30.12 | 29.32 | 30.00 | 149,764 | +0.34(+1.16%) |
Apr 17, 2017 | 29.32 | 29.95 | 29.32 | 29.66 | 84,920 | +0.33(+1.13%) |
Apr 13, 2017 | 29.30 | 29.64 | 29.25 | 29.32 | 98,026 | -0.10(-0.32%) |
Apr 12, 2017 | 29.70 | 30.12 | 29.32 | 29.42 | 193,858 | -0.40(-1.36%) |
Apr 11, 2017 | 29.32 | 30.04 | 29.22 | 29.82 | 185,328 | +0.46(+1.57%) |
Apr 10, 2017 | 29.33 | 29.80 | 29.22 | 29.36 | 174,750 | -0.03(-0.09%) |
Apr 07, 2017 | 29.45 | 29.58 | 29.18 | 29.39 | 166,152 | -0.20(-0.68%) |
Apr 06, 2017 | 29.35 | 29.61 | 28.84 | 29.59 | 210,930 | +0.43(+1.46%) |
Apr 05, 2017 | 29.23 | 29.29 | 28.95 | 29.16 | 286,276 | +0.04(+0.12%) |
Apr 04, 2017 | 29.18 | 29.77 | 28.73 | 29.13 | 243,126 | -0.07(-0.26%) |
Apr 03, 2017 | 29.21 | 29.50 | 29.02 | 29.20 | 385,644 | -0.04(-0.14%) |
Mar 31, 2017 | 29.01 | 29.34 | 28.64 | 29.25 | 275,352 | +0.30(+1.05%) |
Mar 30, 2017 | 28.73 | 28.95 | 28.48 | 28.94 | 355,182 | +0.30(+1.07%) |
Mar 29, 2017 | 28.61 | 28.75 | 28.31 | 28.64 | 368,998 | -0.12(-0.43%) |
Mar 28, 2017 | 28.18 | 29.30 | 27.95 | 28.76 | 295,676 | +0.44(+1.55%) |
Mar 27, 2017 | 28.01 | 28.50 | 27.88 | 28.32 | 126,428 | +0.08(+0.28%) |
Mar 24, 2017 | 28.25 | 28.52 | 28.09 | 28.24 | 198,228 | +0.10(+0.37%) |
Mar 23, 2017 | 27.77 | 28.21 | 27.76 | 28.14 | 128,668 | +0.26(+0.91%) |
Mar 22, 2017 | 26.91 | 27.88 | 26.77 | 27.88 | 550,148 | +0.92(+3.41%) |
Mar 21, 2017 | 28.34 | 28.34 | 26.95 | 26.96 | 283,664 | -1.22(-4.35%) |
Mar 20, 2017 | 28.29 | 28.39 | 28.07 | 28.18 | 328,088 | -0.25(-0.88%) |
Mar 17, 2017 | 28.32 | 28.84 | 28.25 | 28.43 | 959,966 | -0.10(-0.33%) |
Mar 16, 2017 | 28.86 | 29.19 | 28.52 | 28.53 | 245,700 | -0.17(-0.59%) |
Mar 15, 2017 | 28.07 | 29.20 | 28.07 | 28.70 | 462,606 | +0.73(+2.61%) |
Mar 14, 2017 | 27.63 | 28.03 | 27.61 | 27.97 | 183,600 | +0.11(+0.41%) |
Mar 13, 2017 | 27.20 | 28.16 | 27.18 | 27.86 | 211,224 | +0.56(+2.05%) |
Mar 10, 2017 | 27.23 | 27.59 | 26.85 | 27.30 | 229,774 | +0.33(+1.21%) |
Mar 09, 2017 | 26.68 | 27.16 | 26.50 | 26.97 | 177,682 | +0.34(+1.30%) |
Mar 08, 2017 | 27.18 | 27.27 | 26.55 | 26.62 | 117,394 | -0.48(-1.77%) |
Mar 07, 2017 | 26.82 | 27.32 | 26.82 | 27.11 | 102,748 | +0.12(+0.46%) |
Mar 06, 2017 | 26.80 | 27.11 | 26.74 | 26.98 | 318,554 | +0.22(+0.82%) |
Mar 03, 2017 | 26.94 | 26.95 | 26.49 | 26.76 | 414,582 | -0.24(-0.91%) |
Mar 02, 2017 | 27.35 | 27.35 | 26.91 | 27.00 | 217,346 | -0.26(-0.95%) |
Mar 01, 2017 | 27.79 | 28.15 | 27.12 | 27.27 | 569,984 | -0.40(-1.45%) |
Feb 28, 2017 | 28.45 | 28.59 | 27.60 | 27.66 | 459,450 | -0.91(-3.18%) |
Feb 27, 2017 | 28.89 | 29.02 | 28.50 | 28.57 | 536,536 | -0.14(-0.47%) |
Feb 24, 2017 | 28.24 | 28.84 | 28.09 | 28.71 | 263,746 | +0.36(+1.25%) |
Feb 23, 2017 | 28.38 | 28.54 | 27.93 | 28.36 | 278,288 | +0.05(+0.19%) |
Feb 22, 2017 | 27.57 | 28.33 | 27.49 | 28.30 | 319,148 | +0.68(+2.44%) |
Feb 21, 2017 | 27.36 | 27.80 | 27.20 | 27.62 | 280,090 | +0.34(+1.23%) |
Feb 17, 2017 | 27.29 | 27.29 | 27.29 | 0 | -0.33(-1.19%) | |
Feb 16, 2017 | 27.61 | 27.89 | 27.40 | 27.62 | 295,312 | +0.06(+0.22%) |
Feb 15, 2017 | 27.77 | 27.77 | 27.23 | 27.56 | 366,794 | -0.29(-1.04%) |
Feb 14, 2017 | 28.09 | 28.28 | 27.52 | 27.85 | 379,126 | -0.31(-1.10%) |
Feb 13, 2017 | 28.93 | 28.98 | 27.82 | 28.16 | 372,448 | -0.54(-1.90%) |
Feb 10, 2017 | 28.39 | 29.69 | 28.39 | 28.70 | 380,676 | +0.50(+1.77%) |
Feb 09, 2017 | 26.80 | 28.35 | 26.62 | 28.20 | 997,474 | +1.30(+4.83%) |
Feb 08, 2017 | 26.75 | 27.46 | 24.05 | 26.91 | 3,673,206 | -6.25(-18.86%) |
Feb 07, 2017 | 33.60 | 33.60 | 32.90 | 33.16 | 246,830 | -0.20(-0.60%) |
Feb 06, 2017 | 34.36 | 34.36 | 33.12 | 33.36 | 196,068 | -0.93(-2.71%) |
Feb 03, 2017 | 34.45 | 34.55 | 34.00 | 34.29 | 177,182 | +0.05(+0.16%) |
Feb 02, 2017 | 34.02 | 34.27 | 33.67 | 34.23 | 110,396 | +0.35(+1.03%) |