Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.73 | 26.82 | 26.11 | 26.45 | 1,539,654 | -0.38(-1.40%) |
Apr 27, 2017 | 26.90 | 26.54 | 26.82 | 960,982 | +0.15(+0.55%) | |
Apr 26, 2017 | 26.38 | 26.80 | 26.14 | 26.68 | 784,428 | +0.23(+0.87%) |
Apr 25, 2017 | 26.34 | 26.95 | 26.23 | 26.45 | 1,560,744 | +0.24(+0.91%) |
Apr 24, 2017 | 26.27 | 26.38 | 25.96 | 26.21 | 1,139,451 | +0.10(+0.38%) |
Apr 21, 2017 | 25.69 | 26.26 | 25.47 | 26.11 | 1,493,886 | +0.35(+1.37%) |
Apr 20, 2017 | 25.69 | 26.03 | 25.59 | 25.76 | 805,873 | +0.15(+0.57%) |
Apr 19, 2017 | 25.63 | 25.90 | 25.35 | 25.61 | 1,013,953 | -0.02(-0.06%) |
Apr 18, 2017 | 25.80 | 26.08 | 25.47 | 25.63 | 758,993 | -0.24(-0.92%) |
Apr 17, 2017 | 25.49 | 25.86 | 25.38 | 25.86 | 899,035 | +0.39(+1.54%) |
Apr 13, 2017 | 25.34 | 25.56 | 25.18 | 25.47 | 919,012 | +0.08(+0.33%) |
Apr 12, 2017 | 25.61 | 25.70 | 25.01 | 25.39 | 1,320,155 | -0.24(-0.93%) |
Apr 11, 2017 | 24.76 | 25.66 | 24.67 | 25.63 | 1,720,200 | +1.02(+4.15%) |
Apr 10, 2017 | 24.57 | 24.87 | 24.45 | 24.60 | 549,995 | +0.09(+0.38%) |
Apr 07, 2017 | 24.40 | 24.70 | 24.25 | 24.51 | 958,754 | +0.02(+0.09%) |
Apr 06, 2017 | 24.04 | 24.54 | 23.92 | 24.49 | 725,394 | +0.44(+1.82%) |
Apr 05, 2017 | 23.95 | 24.30 | 23.85 | 24.05 | 1,273,527 | +0.12(+0.48%) |
Apr 04, 2017 | 23.75 | 24.15 | 23.64 | 23.94 | 1,036,912 | +0.12(+0.48%) |
Apr 03, 2017 | 24.07 | 24.16 | 23.66 | 23.82 | 1,318,672 | -0.30(-1.24%) |
Mar 31, 2017 | 24.11 | 24.49 | 23.88 | 24.12 | 1,111,815 | -0.02(-0.10%) |
Mar 30, 2017 | 23.89 | 24.38 | 23.88 | 24.14 | 1,244,529 | +0.21(+0.87%) |
Mar 29, 2017 | 23.72 | 24.04 | 23.66 | 23.94 | 993,533 | +0.17(+0.73%) |
Mar 28, 2017 | 23.84 | 23.92 | 23.51 | 23.76 | 890,619 | -0.14(-0.57%) |
Mar 27, 2017 | 23.74 | 23.97 | 22.95 | 23.90 | 1,870,536 | -0.15(-0.63%) |
Mar 24, 2017 | 24.70 | 24.92 | 24.03 | 24.05 | 1,019,124 | -0.60(-2.43%) |
Mar 23, 2017 | 24.53 | 25.03 | 24.44 | 24.65 | 976,113 | +0.15(+0.62%) |
Mar 22, 2017 | 23.97 | 24.55 | 23.72 | 24.50 | 831,516 | +0.47(+1.95%) |
Mar 21, 2017 | 24.82 | 25.07 | 24.00 | 24.03 | 1,654,607 | -0.76(-3.06%) |
Mar 20, 2017 | 24.85 | 24.91 | 24.50 | 24.78 | 1,181,844 | -0.25(-1.00%) |
Mar 17, 2017 | 24.73 | 25.14 | 24.47 | 25.03 | 2,791,218 | +0.30(+1.23%) |
Mar 16, 2017 | 24.49 | 24.97 | 24.41 | 24.73 | 1,387,203 | +0.23(+0.96%) |
Mar 15, 2017 | 24.16 | 24.62 | 24.16 | 24.50 | 1,315,077 | +0.35(+1.44%) |
Mar 14, 2017 | 24.07 | 24.20 | 23.84 | 24.15 | 971,523 | -0.02(-0.09%) |
Mar 13, 2017 | 24.15 | 24.31 | 23.95 | 24.17 | 968,850 | +0.06(+0.25%) |
Mar 10, 2017 | 24.35 | 24.55 | 23.96 | 24.11 | 1,238,238 | -0.10(-0.41%) |
Mar 09, 2017 | 23.82 | 24.38 | 23.76 | 24.21 | 1,384,368 | +0.23(+0.95%) |
Mar 08, 2017 | 23.80 | 24.34 | 23.63 | 23.98 | 2,284,328 | -0.17(-0.69%) |
Mar 07, 2017 | 24.57 | 24.66 | 23.97 | 24.15 | 2,020,944 | -0.52(-2.12%) |
Mar 06, 2017 | 25.90 | 25.96 | 24.63 | 24.67 | 2,749,962 | -1.40(-5.37%) |
Mar 03, 2017 | 25.72 | 26.07 | 25.52 | 26.07 | 1,601,613 | +0.38(+1.47%) |
Mar 02, 2017 | 25.77 | 25.82 | 25.51 | 25.69 | 3,200,946 | -0.33(-1.25%) |
Mar 01, 2017 | 25.51 | 26.41 | 25.51 | 26.02 | 2,541,657 | +0.49(+1.93%) |
Feb 28, 2017 | 25.89 | 25.94 | 25.26 | 25.53 | 4,197,234 | -0.58(-2.21%) |
Feb 27, 2017 | 26.53 | 26.55 | 26.00 | 26.10 | 1,951,342 | -0.43(-1.63%) |
Feb 24, 2017 | 26.19 | 26.76 | 25.83 | 26.53 | 2,360,027 | +0.78(+3.03%) |
Feb 23, 2017 | 26.20 | 26.28 | 25.59 | 25.75 | 1,710,735 | -0.38(-1.45%) |
Feb 22, 2017 | 26.27 | 26.38 | 25.86 | 26.13 | 2,254,582 | +0.33(+1.29%) |
Feb 21, 2017 | 24.84 | 25.83 | 24.81 | 25.80 | 1,942,055 | +0.98(+3.94%) |
Feb 17, 2017 | 24.82 | 24.82 | 24.82 | 0 | +0.06(+0.24%) | |
Feb 16, 2017 | 24.73 | 24.95 | 24.57 | 24.76 | 1,935,791 | -0.04(-0.15%) |
Feb 15, 2017 | 24.50 | 24.81 | 23.97 | 24.80 | 2,123,307 | +0.12(+0.49%) |
Feb 14, 2017 | 23.94 | 24.68 | 23.92 | 24.68 | 2,373,162 | +0.66(+2.74%) |
Feb 13, 2017 | 23.51 | 24.23 | 23.44 | 24.02 | 2,435,317 | +0.70(+2.99%) |
Feb 10, 2017 | 23.62 | 23.67 | 23.06 | 23.32 | 2,030,961 | -0.15(-0.65%) |
Feb 09, 2017 | 23.24 | 24.24 | 23.02 | 23.47 | 4,002,589 | +1.15(+5.16%) |
Feb 08, 2017 | 22.07 | 22.54 | 21.82 | 22.32 | 1,647,432 | +0.28(+1.27%) |
Feb 07, 2017 | 22.27 | 22.33 | 21.88 | 22.04 | 2,167,386 | -0.25(-1.12%) |
Feb 06, 2017 | 22.28 | 22.51 | 22.09 | 22.29 | 1,195,161 | -0.05(-0.20%) |
Feb 03, 2017 | 22.29 | 22.51 | 22.15 | 22.34 | 1,222,074 | +0.17(+0.75%) |
Feb 02, 2017 | 22.21 | 22.44 | 21.96 | 22.17 | 1,521,539 | -0.10(-0.44%) |