Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.78 | 27.92 | 27.08 | 27.17 | 182,597 | -0.51(-1.85%) |
Apr 27, 2017 | 28.32 | 29.06 | 27.20 | 27.68 | 335,979 | -1.14(-3.94%) |
Apr 26, 2017 | 28.96 | 29.33 | 28.52 | 28.82 | 262,875 | -0.14(-0.50%) |
Apr 25, 2017 | 29.27 | 29.56 | 28.79 | 28.96 | 137,972 | -0.10(-0.33%) |
Apr 24, 2017 | 29.67 | 29.83 | 28.79 | 29.06 | 146,927 | -0.06(-0.22%) |
Apr 21, 2017 | 28.96 | 29.33 | 28.34 | 29.12 | 205,171 | +0.16(+0.55%) |
Apr 20, 2017 | 28.29 | 29.00 | 28.24 | 28.96 | 179,550 | +0.83(+2.96%) |
Apr 19, 2017 | 27.75 | 28.20 | 27.70 | 28.13 | 124,230 | +0.59(+2.15%) |
Apr 18, 2017 | 27.24 | 27.61 | 26.99 | 27.54 | 125,815 | +0.14(+0.53%) |
Apr 17, 2017 | 26.74 | 27.44 | 26.74 | 27.40 | 120,462 | +0.62(+2.33%) |
Apr 13, 2017 | 27.27 | 27.65 | 26.77 | 26.77 | 67,783 | -0.58(-2.11%) |
Apr 12, 2017 | 28.00 | 28.02 | 27.28 | 27.35 | 114,432 | -0.72(-2.57%) |
Apr 11, 2017 | 27.60 | 28.12 | 27.41 | 28.07 | 61,006 | +0.35(+1.27%) |
Apr 10, 2017 | 28.16 | 28.36 | 27.48 | 27.72 | 103,790 | -0.45(-1.59%) |
Apr 07, 2017 | 27.62 | 28.29 | 27.21 | 28.16 | 320,953 | +0.40(+1.44%) |
Apr 06, 2017 | 27.30 | 28.07 | 27.17 | 27.76 | 152,701 | +0.48(+1.76%) |
Apr 05, 2017 | 28.21 | 29.14 | 27.24 | 27.28 | 251,530 | -0.70(-2.52%) |
Apr 04, 2017 | 27.28 | 28.02 | 26.93 | 27.99 | 174,110 | +0.59(+2.16%) |
Apr 03, 2017 | 28.29 | 28.48 | 27.36 | 27.40 | 141,859 | -0.93(-3.28%) |
Mar 31, 2017 | 27.94 | 28.42 | 27.70 | 28.32 | 301,853 | +0.30(+1.08%) |
Mar 30, 2017 | 27.64 | 28.08 | 27.60 | 28.02 | 221,478 | +0.38(+1.39%) |
Mar 29, 2017 | 27.64 | 27.90 | 27.53 | 27.64 | 170,730 | -0.14(-0.52%) |
Mar 28, 2017 | 27.68 | 28.02 | 27.57 | 27.78 | 151,795 | +0.05(+0.17%) |
Mar 27, 2017 | 27.24 | 27.81 | 26.31 | 27.73 | 107,124 | +0.13(+0.46%) |
Mar 24, 2017 | 27.32 | 28.76 | 26.93 | 27.60 | 129,626 | +0.42(+1.53%) |
Mar 23, 2017 | 27.33 | 27.65 | 27.08 | 27.19 | 131,345 | -0.16(-0.59%) |
Mar 22, 2017 | 27.40 | 27.70 | 26.71 | 27.35 | 203,334 | -0.10(-0.35%) |
Mar 21, 2017 | 28.68 | 28.76 | 27.09 | 27.44 | 253,314 | -1.07(-3.76%) |
Mar 20, 2017 | 29.17 | 29.24 | 28.39 | 28.52 | 134,910 | -0.72(-2.46%) |
Mar 17, 2017 | 28.21 | 29.38 | 28.08 | 29.24 | 514,539 | +1.02(+3.63%) |
Mar 16, 2017 | 28.26 | 28.47 | 28.08 | 28.21 | 98,628 | +0.00(+0.00%) |
Mar 15, 2017 | 28.07 | 28.26 | 27.92 | 28.21 | 152,042 | +0.19(+0.69%) |
Mar 14, 2017 | 28.10 | 28.16 | 27.56 | 28.02 | 104,624 | -0.13(-0.45%) |
Mar 13, 2017 | 27.57 | 28.40 | 27.51 | 28.15 | 185,277 | +0.53(+1.91%) |
Mar 10, 2017 | 28.20 | 28.20 | 27.43 | 27.62 | 142,603 | -0.05(-0.17%) |
Mar 09, 2017 | 27.73 | 28.02 | 27.23 | 27.67 | 227,983 | -0.06(-0.23%) |
Mar 08, 2017 | 28.74 | 29.14 | 27.43 | 27.73 | 390,715 | -0.83(-2.91%) |
Mar 07, 2017 | 27.38 | 28.77 | 27.36 | 28.56 | 467,084 | +1.22(+4.45%) |
Mar 06, 2017 | 26.68 | 27.51 | 26.56 | 27.35 | 190,723 | +0.40(+1.48%) |
Mar 03, 2017 | 27.49 | 27.49 | 25.11 | 26.95 | 216,504 | -0.44(-1.60%) |
Mar 02, 2017 | 28.52 | 28.52 | 27.32 | 27.39 | 147,914 | -1.09(-3.82%) |
Mar 01, 2017 | 27.82 | 28.78 | 27.80 | 28.47 | 253,207 | +1.12(+4.09%) |
Feb 28, 2017 | 27.74 | 28.51 | 24.47 | 27.35 | 204,028 | -0.53(-1.89%) |
Feb 27, 2017 | 27.80 | 28.07 | 27.71 | 27.88 | 186,723 | +0.06(+0.23%) |
Feb 24, 2017 | 28.30 | 28.73 | 27.79 | 27.82 | 286,490 | -0.85(-2.95%) |
Feb 23, 2017 | 28.17 | 28.74 | 27.41 | 28.66 | 259,153 | +0.51(+1.82%) |
Feb 22, 2017 | 27.99 | 28.36 | 27.39 | 28.15 | 145,836 | +0.05(+0.17%) |
Feb 21, 2017 | 28.36 | 28.36 | 27.79 | 28.11 | 166,871 | +0.34(+1.21%) |
Feb 17, 2017 | 27.77 | 27.77 | 27.77 | 0 | +0.93(+3.45%) | |
Feb 16, 2017 | 27.05 | 27.39 | 26.38 | 26.84 | 328,278 | -0.50(-1.81%) |
Feb 15, 2017 | 27.93 | 28.46 | 27.29 | 27.34 | 355,782 | -0.58(-2.06%) |
Feb 14, 2017 | 28.12 | 28.59 | 27.83 | 27.91 | 313,583 | -0.42(-1.47%) |
Feb 13, 2017 | 28.14 | 28.66 | 27.31 | 28.33 | 197,162 | +0.27(+0.97%) |
Feb 10, 2017 | 28.60 | 28.86 | 27.95 | 28.06 | 355,434 | -0.45(-1.57%) |
Feb 09, 2017 | 29.02 | 29.54 | 28.47 | 28.51 | 235,887 | -0.51(-1.76%) |
Feb 08, 2017 | 30.34 | 30.36 | 29.00 | 29.02 | 324,138 | -1.36(-4.47%) |
Feb 07, 2017 | 30.61 | 30.93 | 30.34 | 30.37 | 212,051 | -0.10(-0.31%) |
Feb 06, 2017 | 30.95 | 31.14 | 30.36 | 30.47 | 259,657 | -0.58(-1.85%) |
Feb 03, 2017 | 29.26 | 31.19 | 29.26 | 31.05 | 340,010 | +2.00(+6.88%) |
Feb 02, 2017 | 28.09 | 29.10 | 27.83 | 29.05 | 297,493 | +0.80(+2.83%) |