Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.65 | 33.25 | 32.20 | 32.90 | 355,887 | +0.45(+1.39%) |
Apr 27, 2017 | 33.20 | 33.45 | 32.45 | 32.45 | 455,578 | -0.75(-2.26%) |
Apr 26, 2017 | 32.65 | 33.45 | 32.65 | 33.20 | 654,991 | +0.65(+2.00%) |
Apr 25, 2017 | 32.30 | 32.85 | 32.00 | 32.55 | 696,374 | +0.40(+1.24%) |
Apr 24, 2017 | 32.00 | 32.48 | 31.45 | 32.15 | 711,831 | +1.20(+3.88%) |
Apr 21, 2017 | 31.50 | 31.55 | 30.60 | 30.95 | 391,269 | -0.50(-1.59%) |
Apr 20, 2017 | 30.90 | 31.65 | 30.45 | 31.45 | 454,319 | +0.75(+2.44%) |
Apr 19, 2017 | 30.70 | 30.85 | 30.27 | 30.70 | 260,967 | +0.20(+0.66%) |
Apr 18, 2017 | 30.55 | 30.85 | 30.40 | 30.50 | 234,179 | -0.30(-0.97%) |
Apr 17, 2017 | 30.50 | 30.85 | 29.90 | 30.80 | 272,636 | +0.35(+1.15%) |
Apr 13, 2017 | 30.65 | 30.88 | 30.35 | 30.45 | 224,973 | -0.20(-0.65%) |
Apr 12, 2017 | 30.80 | 30.80 | 30.02 | 30.65 | 444,959 | -0.10(-0.33%) |
Apr 11, 2017 | 29.55 | 30.95 | 29.50 | 30.75 | 573,273 | +1.05(+3.54%) |
Apr 10, 2017 | 29.95 | 31.70 | 29.45 | 29.70 | 1,794,577 | +2.40(+8.79%) |
Apr 07, 2017 | 27.35 | 27.55 | 27.00 | 27.30 | 198,841 | -0.10(-0.36%) |
Apr 06, 2017 | 27.10 | 27.55 | 26.45 | 27.40 | 370,966 | +0.25(+0.92%) |
Apr 05, 2017 | 28.80 | 29.00 | 26.60 | 27.15 | 840,235 | -1.45(-5.07%) |
Apr 04, 2017 | 28.30 | 28.80 | 28.25 | 28.60 | 303,427 | +0.25(+0.88%) |
Apr 03, 2017 | 28.95 | 29.05 | 28.20 | 28.35 | 376,628 | -0.60(-2.07%) |
Mar 31, 2017 | 29.15 | 29.23 | 28.90 | 28.95 | 254,610 | -0.10(-0.34%) |
Mar 30, 2017 | 29.15 | 29.39 | 28.66 | 29.05 | 351,946 | -0.05(-0.17%) |
Mar 29, 2017 | 29.45 | 29.50 | 28.70 | 29.10 | 594,495 | +0.50(+1.75%) |
Mar 28, 2017 | 28.80 | 28.95 | 28.00 | 28.60 | 653,709 | +0.50(+1.78%) |
Mar 27, 2017 | 26.50 | 28.30 | 26.20 | 28.10 | 920,034 | +1.50(+5.64%) |
Mar 24, 2017 | 26.25 | 26.95 | 26.19 | 26.60 | 248,300 | +0.55(+2.11%) |
Mar 23, 2017 | 26.00 | 26.45 | 25.75 | 26.05 | 253,333 | +0.05(+0.19%) |
Mar 22, 2017 | 26.20 | 26.45 | 25.40 | 26.00 | 292,461 | -0.35(-1.33%) |
Mar 21, 2017 | 27.20 | 27.43 | 26.02 | 26.35 | 395,501 | -0.85(-3.12%) |
Mar 20, 2017 | 27.40 | 27.50 | 26.60 | 27.20 | 276,323 | -0.25(-0.91%) |
Mar 17, 2017 | 27.45 | 27.90 | 27.20 | 27.45 | 632,669 | -0.05(-0.18%) |
Mar 16, 2017 | 27.35 | 27.55 | 27.05 | 27.50 | 213,061 | +0.40(+1.48%) |
Mar 15, 2017 | 26.90 | 27.35 | 26.87 | 27.10 | 306,740 | +0.30(+1.12%) |
Mar 14, 2017 | 27.30 | 27.50 | 26.50 | 26.80 | 272,021 | -0.70(-2.55%) |
Mar 13, 2017 | 27.00 | 27.55 | 26.80 | 27.50 | 468,829 | +0.65(+2.42%) |
Mar 10, 2017 | 26.35 | 27.05 | 26.04 | 26.85 | 454,198 | +0.60(+2.29%) |
Mar 09, 2017 | 25.60 | 26.50 | 25.40 | 26.25 | 479,776 | +0.75(+2.94%) |
Mar 08, 2017 | 25.70 | 25.75 | 25.30 | 25.50 | 220,517 | -0.05(-0.20%) |
Mar 07, 2017 | 25.70 | 25.80 | 25.40 | 25.55 | 190,177 | -0.20(-0.78%) |
Mar 06, 2017 | 26.20 | 26.44 | 25.55 | 25.75 | 182,197 | -0.50(-1.90%) |
Mar 03, 2017 | 26.00 | 26.45 | 25.80 | 26.25 | 268,543 | +0.20(+0.77%) |
Mar 02, 2017 | 26.70 | 26.95 | 26.05 | 26.05 | 265,007 | -0.50(-1.88%) |
Mar 01, 2017 | 25.75 | 26.60 | 25.53 | 26.55 | 540,106 | +1.10(+4.32%) |
Feb 28, 2017 | 25.85 | 25.85 | 25.15 | 25.45 | 401,161 | -0.40(-1.55%) |
Feb 27, 2017 | 27.30 | 27.30 | 25.60 | 25.85 | 900,178 | -1.35(-4.96%) |
Feb 24, 2017 | 26.70 | 27.25 | 26.50 | 27.20 | 506,069 | +0.45(+1.68%) |
Feb 23, 2017 | 25.80 | 26.80 | 25.10 | 26.75 | 810,940 | +1.80(+7.21%) |
Feb 22, 2017 | 24.60 | 25.20 | 24.35 | 24.95 | 450,924 | +0.20(+0.81%) |
Feb 21, 2017 | 25.00 | 25.25 | 24.55 | 24.75 | 428,917 | -0.20(-0.80%) |
Feb 17, 2017 | 24.95 | 24.95 | 24.95 | 0 | +0.10(+0.40%) | |
Feb 16, 2017 | 25.55 | 25.55 | 24.30 | 24.85 | 343,781 | -0.25(-1.00%) |
Feb 15, 2017 | 24.95 | 25.94 | 24.93 | 25.10 | 790,688 | +0.45(+1.83%) |
Feb 14, 2017 | 23.95 | 25.50 | 23.85 | 24.65 | 620,249 | +0.80(+3.35%) |
Feb 13, 2017 | 23.90 | 24.00 | 23.65 | 23.85 | 263,075 | +0.05(+0.21%) |
Feb 10, 2017 | 23.85 | 23.95 | 23.60 | 23.80 | 178,106 | +0.00(+0.00%) |
Feb 09, 2017 | 23.80 | 24.05 | 23.49 | 23.80 | 100,287 | +0.05(+0.21%) |
Feb 08, 2017 | 23.75 | 23.85 | 23.42 | 23.75 | 106,918 | -0.10(-0.42%) |
Feb 07, 2017 | 23.95 | 24.20 | 23.60 | 23.85 | 190,545 | -0.05(-0.21%) |
Feb 06, 2017 | 24.10 | 24.45 | 23.85 | 23.90 | 247,743 | -0.25(-1.04%) |
Feb 03, 2017 | 23.60 | 24.15 | 23.45 | 24.15 | 237,911 | +0.80(+3.43%) |
Feb 02, 2017 | 23.00 | 23.55 | 22.88 | 23.35 | 318,137 | +0.25(+1.08%) |