Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.02 | 28.02 | 27.58 | 27.58 | 629,803 | -0.44(-1.57%) |
Apr 27, 2017 | 28.21 | 28.46 | 28.02 | 28.02 | 535,988 | -0.15(-0.52%) |
Apr 26, 2017 | 27.97 | 28.60 | 27.92 | 28.16 | 686,601 | +0.10(+0.35%) |
Apr 25, 2017 | 27.48 | 28.21 | 27.19 | 28.07 | 889,042 | +0.68(+2.50%) |
Apr 24, 2017 | 27.63 | 27.63 | 26.99 | 27.38 | 759,487 | +0.29(+1.08%) |
Apr 21, 2017 | 28.26 | 28.41 | 26.94 | 27.09 | 913,943 | -1.32(-4.65%) |
Apr 20, 2017 | 28.16 | 28.51 | 27.97 | 28.41 | 510,670 | +0.39(+1.40%) |
Apr 19, 2017 | 28.31 | 28.60 | 27.97 | 28.02 | 516,459 | -0.24(-0.87%) |
Apr 18, 2017 | 27.77 | 28.36 | 27.67 | 28.26 | 585,443 | +0.29(+1.05%) |
Apr 17, 2017 | 27.38 | 27.97 | 27.38 | 27.97 | 648,784 | +0.59(+2.14%) |
Apr 13, 2017 | 27.97 | 28.21 | 27.24 | 27.38 | 610,005 | -0.68(-2.44%) |
Apr 12, 2017 | 28.51 | 28.56 | 27.87 | 28.07 | 709,773 | -0.49(-1.71%) |
Apr 11, 2017 | 28.16 | 28.80 | 27.97 | 28.56 | 932,137 | +0.39(+1.39%) |
Apr 10, 2017 | 28.31 | 28.56 | 28.07 | 28.16 | 668,178 | -0.10(-0.35%) |
Apr 07, 2017 | 28.12 | 28.36 | 27.82 | 28.26 | 890,301 | -0.10(-0.34%) |
Apr 06, 2017 | 27.92 | 28.34 | 27.82 | 28.36 | 901,272 | +0.44(+1.58%) |
Apr 05, 2017 | 28.60 | 28.90 | 27.82 | 27.92 | 932,051 | -0.59(-2.06%) |
Apr 04, 2017 | 28.85 | 29.39 | 28.21 | 28.51 | 820,162 | -0.49(-1.69%) |
Apr 03, 2017 | 30.02 | 30.02 | 28.70 | 29.00 | 845,139 | -1.03(-3.42%) |
Mar 31, 2017 | 29.88 | 30.32 | 29.68 | 30.02 | 651,760 | +0.10(+0.33%) |
Mar 30, 2017 | 29.48 | 30.02 | 29.39 | 29.92 | 730,767 | +0.34(+1.16%) |
Mar 29, 2017 | 29.19 | 29.78 | 28.95 | 29.58 | 817,597 | +0.44(+1.51%) |
Mar 28, 2017 | 28.56 | 29.34 | 28.46 | 29.14 | 897,278 | +0.44(+1.53%) |
Mar 27, 2017 | 28.26 | 28.97 | 27.97 | 28.70 | 586,216 | +0.05(+0.17%) |
Mar 24, 2017 | 28.70 | 29.19 | 28.46 | 28.65 | 761,130 | +0.00(+0.00%) |
Mar 23, 2017 | 28.36 | 28.90 | 28.07 | 28.65 | 497,980 | +0.24(+0.86%) |
Mar 22, 2017 | 28.26 | 28.51 | 27.97 | 28.41 | 701,194 | +0.20(+0.69%) |
Mar 21, 2017 | 28.65 | 28.85 | 27.72 | 28.21 | 1,006,403 | -0.29(-1.03%) |
Mar 20, 2017 | 28.65 | 28.85 | 28.41 | 28.51 | 718,959 | -0.15(-0.51%) |
Mar 17, 2017 | 28.65 | 28.85 | 28.46 | 28.65 | 1,633,278 | +0.15(+0.51%) |
Mar 16, 2017 | 28.16 | 28.56 | 27.88 | 28.51 | 1,031,717 | +0.39(+1.39%) |
Mar 15, 2017 | 28.16 | 28.36 | 27.97 | 28.12 | 951,629 | -0.05(-0.17%) |
Mar 14, 2017 | 28.31 | 28.31 | 27.82 | 28.16 | 822,832 | -0.24(-0.86%) |
Mar 13, 2017 | 29.39 | 29.48 | 28.16 | 28.41 | 1,240,147 | -0.98(-3.33%) |
Mar 10, 2017 | 29.48 | 29.73 | 29.04 | 29.39 | 765,529 | +0.05(+0.17%) |
Mar 09, 2017 | 29.53 | 29.53 | 28.90 | 29.34 | 751,616 | -0.24(-0.83%) |
Mar 08, 2017 | 29.83 | 30.12 | 29.48 | 29.58 | 1,043,769 | -0.20(-0.66%) |
Mar 07, 2017 | 29.83 | 30.32 | 29.34 | 29.78 | 773,765 | -0.54(-1.77%) |
Mar 06, 2017 | 30.66 | 30.85 | 30.14 | 30.32 | 925,519 | -0.59(-1.90%) |
Mar 03, 2017 | 30.32 | 31.15 | 30.12 | 30.90 | 1,239,277 | +0.54(+1.77%) |
Mar 02, 2017 | 30.17 | 30.68 | 30.12 | 30.36 | 1,214,195 | +0.05(+0.16%) |
Mar 01, 2017 | 29.97 | 30.71 | 29.66 | 30.32 | 1,725,386 | +0.78(+2.65%) |
Feb 28, 2017 | 30.32 | 30.41 | 29.53 | 29.53 | 1,153,090 | -0.83(-2.74%) |
Feb 27, 2017 | 30.32 | 30.71 | 30.07 | 30.36 | 1,251,572 | +0.00(+0.00%) |
Feb 24, 2017 | 29.73 | 30.56 | 29.63 | 30.36 | 1,722,202 | +0.24(+0.81%) |
Feb 23, 2017 | 29.24 | 30.27 | 29.14 | 30.12 | 1,353,288 | +1.03(+3.53%) |
Feb 22, 2017 | 29.39 | 29.39 | 28.80 | 29.09 | 1,102,142 | +0.15(+0.51%) |
Feb 21, 2017 | 29.29 | 29.48 | 28.58 | 28.95 | 1,046,837 | -0.39(-1.33%) |
Feb 17, 2017 | 29.34 | 29.34 | 29.34 | 0 | +0.10(+0.33%) | |
Feb 16, 2017 | 29.04 | 29.24 | 28.65 | 29.24 | 1,226,711 | +0.05(+0.17%) |
Feb 15, 2017 | 28.46 | 29.82 | 28.31 | 29.19 | 3,145,725 | +0.68(+2.39%) |
Feb 14, 2017 | 26.32 | 29.00 | 26.32 | 28.51 | 3,442,891 | +2.00(+7.54%) |
Feb 13, 2017 | 26.90 | 27.14 | 26.12 | 26.51 | 1,711,275 | -0.19(-0.73%) |
Feb 10, 2017 | 26.80 | 27.29 | 26.41 | 26.71 | 882,724 | -0.05(-0.18%) |
Feb 09, 2017 | 26.02 | 26.80 | 26.02 | 26.75 | 875,422 | +0.83(+3.20%) |
Feb 08, 2017 | 25.78 | 26.17 | 25.58 | 25.93 | 1,423,722 | -0.10(-0.37%) |
Feb 07, 2017 | 25.88 | 26.07 | 25.58 | 26.02 | 1,449,465 | +0.24(+0.95%) |
Feb 06, 2017 | 25.58 | 25.93 | 25.58 | 25.78 | 584,363 | +0.00(+0.00%) |
Feb 03, 2017 | 25.97 | 26.17 | 25.68 | 25.78 | 578,607 | +0.05(+0.19%) |
Feb 02, 2017 | 25.97 | 26.22 | 25.54 | 25.73 | 780,546 | -0.24(-0.94%) |