Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.15 | 32.00 | 30.03 | 31.87 | 4,008,768 | +3.40(+11.93%) |
Apr 27, 2017 | 28.35 | 28.54 | 27.98 | 28.48 | 964,447 | +0.08(+0.28%) |
Apr 26, 2017 | 28.03 | 28.62 | 28.01 | 28.40 | 681,199 | +0.45(+1.62%) |
Apr 25, 2017 | 28.01 | 28.09 | 27.65 | 27.94 | 523,056 | +0.09(+0.32%) |
Apr 24, 2017 | 27.66 | 28.01 | 27.49 | 27.86 | 568,570 | +0.62(+2.28%) |
Apr 21, 2017 | 27.30 | 27.41 | 26.72 | 27.23 | 718,649 | -0.25(-0.90%) |
Apr 20, 2017 | 27.03 | 27.72 | 27.03 | 27.48 | 619,682 | +0.69(+2.58%) |
Apr 19, 2017 | 26.82 | 27.03 | 26.61 | 26.79 | 654,692 | +0.04(+0.17%) |
Apr 18, 2017 | 26.95 | 27.35 | 26.58 | 26.75 | 565,554 | -0.19(-0.69%) |
Apr 17, 2017 | 27.09 | 27.13 | 26.73 | 26.93 | 460,639 | -0.04(-0.13%) |
Apr 13, 2017 | 27.23 | 27.45 | 26.91 | 26.97 | 495,770 | -0.31(-1.14%) |
Apr 12, 2017 | 27.39 | 27.56 | 27.22 | 27.28 | 566,313 | -0.12(-0.42%) |
Apr 11, 2017 | 27.07 | 27.61 | 27.01 | 27.39 | 550,848 | +0.32(+1.18%) |
Apr 10, 2017 | 27.29 | 27.55 | 26.76 | 27.07 | 731,146 | +0.12(+0.46%) |
Apr 07, 2017 | 26.63 | 27.09 | 26.34 | 26.95 | 903,860 | +0.32(+1.20%) |
Apr 06, 2017 | 26.42 | 26.82 | 26.37 | 26.63 | 598,923 | +0.42(+1.59%) |
Apr 05, 2017 | 26.23 | 26.65 | 26.15 | 26.21 | 674,756 | +0.07(+0.27%) |
Apr 04, 2017 | 25.94 | 26.21 | 25.76 | 26.14 | 763,771 | +0.20(+0.79%) |
Apr 03, 2017 | 26.38 | 26.38 | 25.85 | 25.94 | 535,560 | -0.43(-1.65%) |
Mar 31, 2017 | 26.45 | 26.61 | 26.31 | 26.37 | 562,426 | -0.10(-0.37%) |
Mar 30, 2017 | 25.89 | 26.52 | 25.89 | 26.47 | 524,081 | +0.49(+1.88%) |
Mar 29, 2017 | 25.71 | 26.00 | 25.69 | 25.98 | 466,930 | +0.23(+0.90%) |
Mar 28, 2017 | 25.47 | 25.85 | 25.33 | 25.75 | 519,727 | +0.20(+0.76%) |
Mar 27, 2017 | 24.94 | 25.61 | 24.94 | 25.56 | 458,776 | +0.10(+0.38%) |
Mar 24, 2017 | 25.38 | 25.59 | 25.38 | 25.46 | 388,263 | +0.02(+0.07%) |
Mar 23, 2017 | 25.35 | 25.69 | 25.29 | 25.44 | 665,420 | +0.05(+0.21%) |
Mar 22, 2017 | 25.04 | 25.41 | 24.94 | 25.39 | 1,076,387 | +0.29(+1.17%) |
Mar 21, 2017 | 26.11 | 26.11 | 25.08 | 25.10 | 954,924 | -0.92(-3.54%) |
Mar 20, 2017 | 26.61 | 26.65 | 25.94 | 26.02 | 646,630 | -0.65(-2.43%) |
Mar 17, 2017 | 26.65 | 27.00 | 26.42 | 26.67 | 1,093,908 | +0.02(+0.07%) |
Mar 16, 2017 | 26.21 | 26.95 | 26.06 | 26.65 | 1,095,501 | +0.51(+1.93%) |
Mar 15, 2017 | 25.64 | 26.36 | 25.55 | 26.14 | 1,113,187 | +0.57(+2.22%) |
Mar 14, 2017 | 25.19 | 25.67 | 24.96 | 25.58 | 781,972 | +0.39(+1.55%) |
Mar 13, 2017 | 25.19 | 24.68 | 25.19 | 893,077 | +0.37(+1.49%) | |
Mar 10, 2017 | 24.31 | 25.05 | 24.31 | 24.82 | 755,757 | +0.50(+2.08%) |
Mar 09, 2017 | 24.39 | 24.70 | 24.29 | 24.31 | 545,537 | -0.20(-0.83%) |
Mar 08, 2017 | 24.16 | 24.68 | 24.05 | 24.51 | 761,776 | +0.43(+1.77%) |
Mar 07, 2017 | 24.28 | 24.44 | 24.00 | 24.09 | 557,492 | -0.18(-0.73%) |
Mar 06, 2017 | 24.66 | 24.66 | 24.20 | 24.27 | 784,983 | -0.50(-2.04%) |
Mar 03, 2017 | 24.86 | 25.22 | 24.59 | 24.77 | 567,359 | -0.22(-0.89%) |
Mar 02, 2017 | 24.56 | 25.15 | 24.56 | 24.99 | 543,290 | +0.42(+1.69%) |
Mar 01, 2017 | 24.36 | 25.10 | 24.33 | 24.58 | 1,193,905 | +0.41(+1.69%) |
Feb 28, 2017 | 24.06 | 24.22 | 23.66 | 24.17 | 998,758 | -0.05(-0.22%) |
Feb 27, 2017 | 24.01 | 24.29 | 23.91 | 24.22 | 607,501 | +0.14(+0.59%) |
Feb 24, 2017 | 23.85 | 24.44 | 23.53 | 24.08 | 610,980 | +0.23(+0.97%) |
Feb 23, 2017 | 24.08 | 24.12 | 23.72 | 23.85 | 749,167 | -0.12(-0.52%) |
Feb 22, 2017 | 23.88 | 24.12 | 23.58 | 23.97 | 819,079 | +0.06(+0.26%) |
Feb 21, 2017 | 24.08 | 24.24 | 23.42 | 23.91 | 1,809,438 | +0.05(+0.22%) |
Feb 17, 2017 | 23.86 | 23.86 | 23.86 | 0 | -2.29(-8.77%) | |
Feb 16, 2017 | 26.06 | 26.38 | 25.91 | 26.15 | 1,007,540 | +0.05(+0.20%) |
Feb 15, 2017 | 25.92 | 26.33 | 25.80 | 26.10 | 1,155,395 | +0.04(+0.17%) |
Feb 14, 2017 | 25.88 | 26.40 | 25.88 | 26.06 | 840,401 | -0.09(-0.34%) |
Feb 13, 2017 | 26.69 | 27.00 | 26.10 | 26.14 | 658,826 | -0.48(-1.80%) |
Feb 10, 2017 | 26.76 | 26.88 | 26.30 | 26.62 | 550,199 | +0.07(+0.27%) |
Feb 09, 2017 | 26.38 | 26.94 | 26.37 | 26.55 | 730,255 | +0.24(+0.91%) |
Feb 08, 2017 | 26.33 | 26.47 | 25.96 | 26.31 | 925,802 | +0.00(+0.00%) |
Feb 07, 2017 | 26.53 | 26.84 | 26.06 | 26.31 | 465,898 | -0.08(-0.30%) |
Feb 06, 2017 | 26.50 | 26.68 | 26.13 | 26.39 | 1,016,154 | -0.12(-0.47%) |
Feb 03, 2017 | 27.30 | 27.42 | 26.40 | 26.52 | 1,070,337 | -0.65(-2.38%) |
Feb 02, 2017 | 27.29 | 27.66 | 27.02 | 27.16 | 804,858 | -0.12(-0.45%) |