Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.04 | 28.04 | 27.60 | 27.62 | 311,065 | -0.35(-1.24%) |
Apr 27, 2017 | 28.01 | 28.06 | 27.78 | 27.96 | 224,775 | -0.04(-0.15%) |
Apr 26, 2017 | 27.60 | 28.03 | 27.38 | 28.01 | 377,262 | +0.45(+1.62%) |
Apr 25, 2017 | 27.78 | 27.92 | 27.50 | 27.56 | 333,839 | -0.02(-0.07%) |
Apr 24, 2017 | 27.21 | 27.65 | 27.11 | 27.58 | 642,073 | +0.73(+2.70%) |
Apr 21, 2017 | 26.83 | 26.91 | 26.64 | 26.85 | 287,634 | +0.07(+0.27%) |
Apr 20, 2017 | 26.83 | 26.84 | 26.39 | 26.78 | 381,009 | +0.10(+0.39%) |
Apr 19, 2017 | 26.90 | 26.93 | 26.60 | 26.68 | 162,815 | -0.05(-0.21%) |
Apr 18, 2017 | 26.67 | 26.83 | 26.42 | 26.73 | 149,509 | -0.10(-0.39%) |
Apr 17, 2017 | 26.46 | 26.93 | 26.46 | 26.84 | 233,843 | +0.41(+1.57%) |
Apr 13, 2017 | 26.69 | 26.73 | 26.42 | 26.42 | 247,103 | -0.27(-1.03%) |
Apr 12, 2017 | 26.67 | 26.74 | 26.51 | 26.70 | 235,838 | +0.07(+0.25%) |
Apr 11, 2017 | 26.85 | 26.89 | 26.33 | 26.63 | 471,779 | -0.22(-0.82%) |
Apr 10, 2017 | 26.68 | 26.88 | 26.62 | 26.85 | 209,046 | +0.13(+0.50%) |
Apr 07, 2017 | 26.59 | 26.76 | 26.47 | 26.71 | 170,221 | -0.05(-0.21%) |
Apr 06, 2017 | 26.70 | 26.85 | 26.26 | 26.77 | 238,904 | -0.02(-0.09%) |
Apr 05, 2017 | 27.10 | 27.14 | 26.68 | 26.79 | 449,327 | -0.18(-0.68%) |
Apr 04, 2017 | 26.58 | 27.01 | 26.57 | 26.98 | 337,774 | +0.35(+1.33%) |
Apr 03, 2017 | 26.92 | 26.98 | 26.53 | 26.62 | 444,828 | -0.33(-1.22%) |
Mar 31, 2017 | 27.02 | 27.23 | 26.88 | 26.95 | 268,515 | -0.05(-0.20%) |
Mar 30, 2017 | 26.79 | 27.06 | 26.76 | 27.01 | 270,649 | +0.20(+0.75%) |
Mar 29, 2017 | 26.74 | 26.98 | 26.74 | 26.81 | 528,850 | +0.07(+0.25%) |
Mar 28, 2017 | 26.43 | 26.97 | 26.36 | 26.74 | 386,445 | +0.24(+0.92%) |
Mar 27, 2017 | 26.05 | 26.51 | 25.83 | 26.49 | 224,349 | +0.02(+0.07%) |
Mar 24, 2017 | 26.59 | 26.79 | 26.37 | 26.48 | 133,213 | -0.09(-0.34%) |
Mar 23, 2017 | 26.53 | 26.76 | 26.49 | 26.57 | 172,248 | +0.05(+0.18%) |
Mar 22, 2017 | 26.45 | 26.66 | 26.35 | 26.52 | 128,864 | -0.07(-0.28%) |
Mar 21, 2017 | 26.98 | 27.02 | 26.54 | 26.59 | 353,794 | -0.21(-0.80%) |
Mar 20, 2017 | 27.10 | 27.10 | 26.79 | 26.81 | 192,131 | -0.39(-1.44%) |
Mar 17, 2017 | 27.05 | 27.31 | 26.75 | 27.20 | 911,745 | +0.18(+0.68%) |
Mar 16, 2017 | 27.30 | 27.38 | 26.87 | 27.01 | 224,407 | -0.18(-0.67%) |
Mar 15, 2017 | 26.88 | 27.24 | 26.82 | 27.20 | 470,411 | +0.27(+1.02%) |
Mar 14, 2017 | 26.59 | 26.99 | 26.59 | 26.92 | 281,353 | +0.15(+0.55%) |
Mar 13, 2017 | 26.76 | 26.96 | 26.63 | 26.77 | 277,114 | +0.08(+0.30%) |
Mar 10, 2017 | 26.66 | 26.74 | 26.42 | 26.70 | 244,842 | +0.09(+0.34%) |
Mar 09, 2017 | 26.58 | 26.74 | 26.53 | 26.60 | 228,612 | +0.02(+0.09%) |
Mar 08, 2017 | 26.77 | 26.77 | 26.55 | 26.58 | 313,412 | +0.01(+0.02%) |
Mar 07, 2017 | 26.27 | 26.71 | 26.27 | 26.57 | 283,172 | +0.09(+0.32%) |
Mar 06, 2017 | 26.52 | 26.56 | 26.33 | 26.49 | 165,417 | -0.11(-0.41%) |
Mar 03, 2017 | 26.57 | 26.70 | 26.47 | 26.60 | 151,657 | +0.13(+0.48%) |
Mar 02, 2017 | 26.72 | 26.72 | 26.42 | 26.47 | 328,493 | -0.29(-1.09%) |
Mar 01, 2017 | 26.42 | 26.77 | 26.41 | 26.76 | 415,918 | +0.60(+2.29%) |
Feb 28, 2017 | 26.03 | 26.26 | 26.00 | 26.16 | 482,870 | -0.01(-0.05%) |
Feb 27, 2017 | 26.30 | 26.34 | 26.03 | 26.18 | 353,441 | -0.01(-0.05%) |
Feb 24, 2017 | 26.06 | 26.44 | 25.93 | 26.19 | 460,989 | +0.04(+0.16%) |
Feb 23, 2017 | 26.07 | 26.19 | 25.93 | 26.15 | 426,930 | +0.15(+0.59%) |
Feb 22, 2017 | 25.71 | 26.02 | 25.31 | 25.99 | 421,228 | +0.16(+0.64%) |
Feb 21, 2017 | 25.36 | 25.84 | 25.36 | 25.83 | 492,922 | +0.45(+1.76%) |
Feb 17, 2017 | 25.38 | 25.38 | 25.38 | 0 | -0.18(-0.72%) | |
Feb 16, 2017 | 25.70 | 25.75 | 25.49 | 25.57 | 331,795 | -0.13(-0.50%) |
Feb 15, 2017 | 26.10 | 26.12 | 25.39 | 25.69 | 559,148 | +0.02(+0.07%) |
Feb 14, 2017 | 25.18 | 25.71 | 24.99 | 25.68 | 978,892 | +0.50(+1.98%) |
Feb 13, 2017 | 24.69 | 25.20 | 24.68 | 25.18 | 609,264 | +0.55(+2.23%) |
Feb 10, 2017 | 24.61 | 24.82 | 24.53 | 24.63 | 438,691 | +0.08(+0.33%) |
Feb 09, 2017 | 24.61 | 24.65 | 24.45 | 24.55 | 468,508 | +0.03(+0.12%) |
Feb 08, 2017 | 24.59 | 24.59 | 24.08 | 24.52 | 285,064 | -0.09(-0.35%) |
Feb 07, 2017 | 24.71 | 24.78 | 24.14 | 24.60 | 311,234 | +0.05(+0.19%) |
Feb 06, 2017 | 24.76 | 24.89 | 23.75 | 24.56 | 571,436 | +0.01(+0.02%) |
Feb 03, 2017 | 24.56 | 24.59 | 24.19 | 24.55 | 391,338 | +0.30(+1.22%) |
Feb 02, 2017 | 24.12 | 24.28 | 23.88 | 24.26 | 242,362 | +0.13(+0.53%) |