Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.71 | 28.91 | 28.61 | 28.66 | 41,885 | +0.16(+0.56%) |
Apr 27, 2017 | 28.50 | 28.50 | 28.35 | 28.50 | 7,781 | +0.08(+0.28%) |
Apr 26, 2017 | 28.34 | 28.57 | 28.34 | 28.42 | 22,204 | -0.24(-0.84%) |
Apr 25, 2017 | 28.45 | 28.70 | 28.36 | 28.66 | 66,810 | +0.55(+1.96%) |
Apr 24, 2017 | 28.26 | 28.32 | 28.03 | 28.11 | 120,503 | +0.63(+2.29%) |
Apr 21, 2017 | 27.50 | 27.51 | 27.28 | 27.48 | 18,946 | -0.34(-1.22%) |
Apr 20, 2017 | 27.94 | 27.95 | 27.76 | 27.82 | 16,742 | +0.23(+0.82%) |
Apr 19, 2017 | 27.71 | 27.78 | 27.58 | 27.59 | 47,455 | +0.33(+1.23%) |
Apr 18, 2017 | 27.23 | 27.43 | 27.19 | 27.26 | 23,150 | -0.07(-0.26%) |
Apr 17, 2017 | 27.95 | 27.95 | 27.00 | 27.33 | 12,198 | +0.19(+0.68%) |
Apr 13, 2017 | 27.00 | 27.31 | 27.00 | 27.14 | 24,185 | -0.11(-0.39%) |
Apr 12, 2017 | 27.28 | 27.45 | 27.14 | 27.25 | 22,351 | -0.15(-0.55%) |
Apr 11, 2017 | 27.27 | 27.41 | 27.22 | 27.40 | 29,672 | +0.41(+1.52%) |
Apr 10, 2017 | 26.90 | 27.09 | 26.87 | 26.99 | 23,680 | +0.17(+0.63%) |
Apr 07, 2017 | 26.89 | 26.89 | 26.73 | 26.82 | 24,873 | -0.23(-0.85%) |
Apr 06, 2017 | 26.80 | 27.06 | 26.80 | 27.05 | 25,021 | -0.10(-0.37%) |
Apr 05, 2017 | 27.20 | 27.20 | 27.00 | 27.15 | 32,047 | -0.21(-0.77%) |
Apr 04, 2017 | 27.26 | 27.42 | 27.22 | 27.36 | 57,139 | +0.29(+1.07%) |
Apr 03, 2017 | 27.05 | 27.07 | 26.86 | 27.07 | 22,503 | -0.13(-0.48%) |
Mar 31, 2017 | 27.17 | 27.32 | 27.12 | 27.20 | 10,966 | +0.25(+0.93%) |
Mar 30, 2017 | 27.20 | 27.23 | 26.90 | 26.95 | 20,083 | +0.39(+1.47%) |
Mar 29, 2017 | 26.35 | 26.56 | 26.27 | 26.56 | 24,739 | -0.03(-0.10%) |
Mar 28, 2017 | 26.61 | 26.66 | 26.53 | 26.59 | 13,184 | -0.18(-0.68%) |
Mar 27, 2017 | 26.72 | 26.81 | 26.64 | 26.77 | 13,904 | +0.26(+0.98%) |
Mar 24, 2017 | 26.43 | 26.65 | 26.43 | 26.51 | 24,713 | +0.10(+0.36%) |
Mar 23, 2017 | 26.17 | 26.45 | 26.16 | 26.41 | 80,243 | +0.74(+2.90%) |
Mar 22, 2017 | 25.57 | 25.82 | 25.54 | 25.67 | 30,109 | -0.35(-1.35%) |
Mar 21, 2017 | 26.39 | 26.50 | 25.80 | 26.02 | 30,168 | +0.22(+0.85%) |
Mar 20, 2017 | 25.68 | 25.84 | 25.66 | 25.80 | 39,256 | +0.21(+0.82%) |
Mar 17, 2017 | 25.52 | 25.61 | 25.44 | 25.59 | 47,490 | +0.17(+0.67%) |
Mar 16, 2017 | 25.37 | 25.42 | 25.25 | 25.42 | 16,104 | +0.10(+0.39%) |
Mar 15, 2017 | 24.97 | 25.33 | 24.93 | 25.32 | 55,453 | +0.30(+1.20%) |
Mar 14, 2017 | 24.97 | 25.07 | 24.93 | 25.02 | 27,548 | -0.14(-0.58%) |
Mar 13, 2017 | 25.17 | 25.19 | 25.04 | 25.16 | 85,620 | +0.08(+0.32%) |
Mar 10, 2017 | 24.90 | 25.11 | 24.90 | 25.09 | 25,832 | +0.44(+1.76%) |
Mar 09, 2017 | 24.55 | 24.69 | 24.52 | 24.65 | 20,931 | -0.25(-1.00%) |
Mar 08, 2017 | 24.89 | 24.93 | 24.82 | 24.90 | 38,501 | +0.08(+0.32%) |
Mar 07, 2017 | 24.77 | 24.86 | 24.77 | 24.82 | 12,770 | -0.09(-0.36%) |
Mar 06, 2017 | 24.79 | 24.93 | 24.79 | 24.91 | 64,781 | +0.10(+0.40%) |
Mar 03, 2017 | 24.63 | 24.81 | 24.59 | 24.81 | 24,287 | +0.04(+0.16%) |
Mar 02, 2017 | 24.64 | 24.82 | 24.60 | 24.77 | 37,313 | -0.23(-0.92%) |
Mar 01, 2017 | 24.86 | 25.03 | 24.83 | 25.00 | 20,755 | +0.36(+1.46%) |
Feb 28, 2017 | 24.56 | 24.72 | 24.52 | 24.64 | 33,879 | +0.10(+0.41%) |
Feb 27, 2017 | 24.51 | 24.56 | 24.47 | 24.54 | 25,685 | -0.17(-0.69%) |
Feb 24, 2017 | 24.77 | 24.80 | 24.63 | 24.71 | 52,726 | -0.36(-1.46%) |
Feb 23, 2017 | 25.13 | 25.19 | 25.01 | 25.07 | 39,498 | +0.18(+0.70%) |
Feb 22, 2017 | 24.60 | 24.92 | 24.52 | 24.90 | 41,415 | -0.07(-0.28%) |
Feb 21, 2017 | 24.63 | 24.98 | 24.63 | 24.97 | 19,032 | +0.34(+1.38%) |
Feb 17, 2017 | 24.63 | 24.63 | 24.63 | 0 | -0.23(-0.93%) | |
Feb 16, 2017 | 24.65 | 24.86 | 24.63 | 24.86 | 20,148 | +0.29(+1.18%) |
Feb 15, 2017 | 24.44 | 24.63 | 24.40 | 24.57 | 22,836 | +0.12(+0.51%) |
Feb 14, 2017 | 24.44 | 24.47 | 24.33 | 24.45 | 24,002 | +0.29(+1.18%) |
Feb 13, 2017 | 24.04 | 24.19 | 23.99 | 24.16 | 27,439 | +0.11(+0.46%) |
Feb 10, 2017 | 23.88 | 24.05 | 23.88 | 24.05 | 16,157 | -0.14(-0.58%) |
Feb 09, 2017 | 24.17 | 24.21 | 24.12 | 24.19 | 27,496 | +0.15(+0.62%) |
Feb 08, 2017 | 24.00 | 24.16 | 23.99 | 24.04 | 19,011 | +0.49(+2.08%) |
Feb 07, 2017 | 23.55 | 23.62 | 23.50 | 23.55 | 31,632 | -0.54(-2.24%) |
Feb 06, 2017 | 24.03 | 24.10 | 23.96 | 24.09 | 16,143 | -0.41(-1.67%) |
Feb 03, 2017 | 24.38 | 24.51 | 24.38 | 24.50 | 28,862 | +0.18(+0.74%) |
Feb 02, 2017 | 24.27 | 24.35 | 24.23 | 24.32 | 62,029 | +0.34(+1.44%) |