Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.21 | 26.31 | 25.93 | 25.96 | 966,703 | -0.18(-0.70%) |
Apr 27, 2017 | 26.13 | 26.24 | 25.95 | 26.14 | 690,025 | +0.06(+0.22%) |
Apr 26, 2017 | 26.00 | 26.36 | 25.95 | 26.08 | 1,014,582 | +0.09(+0.33%) |
Apr 25, 2017 | 26.00 | 26.55 | 25.89 | 26.00 | 1,866,272 | +0.20(+0.79%) |
Apr 24, 2017 | 25.14 | 26.16 | 24.94 | 25.79 | 2,632,632 | +1.74(+7.23%) |
Apr 21, 2017 | 23.48 | 24.13 | 23.34 | 24.06 | 914,799 | +0.61(+2.59%) |
Apr 20, 2017 | 23.52 | 23.76 | 23.34 | 23.45 | 1,038,794 | +0.03(+0.12%) |
Apr 19, 2017 | 23.51 | 23.70 | 23.24 | 23.42 | 890,030 | +0.05(+0.21%) |
Apr 18, 2017 | 23.43 | 23.53 | 23.18 | 23.37 | 899,953 | -0.10(-0.41%) |
Apr 17, 2017 | 23.64 | 23.75 | 23.25 | 23.47 | 958,275 | -0.05(-0.21%) |
Apr 13, 2017 | 24.24 | 24.37 | 23.26 | 23.52 | 2,168,830 | -0.84(-3.45%) |
Apr 12, 2017 | 24.69 | 24.74 | 24.26 | 24.36 | 1,164,344 | -0.42(-1.71%) |
Apr 11, 2017 | 25.00 | 25.00 | 24.53 | 24.78 | 604,919 | -0.23(-0.93%) |
Apr 10, 2017 | 24.91 | 25.08 | 24.79 | 25.01 | 961,922 | +0.09(+0.35%) |
Apr 07, 2017 | 24.83 | 25.09 | 24.69 | 24.93 | 1,335,583 | +0.05(+0.19%) |
Apr 06, 2017 | 24.82 | 25.21 | 24.72 | 24.88 | 1,466,542 | +0.12(+0.47%) |
Apr 05, 2017 | 24.23 | 25.33 | 24.17 | 24.76 | 2,204,886 | +0.56(+2.31%) |
Apr 04, 2017 | 24.19 | 24.49 | 24.07 | 24.20 | 997,147 | -0.07(-0.28%) |
Apr 03, 2017 | 24.59 | 24.63 | 23.88 | 24.27 | 1,177,364 | -0.22(-0.91%) |
Mar 31, 2017 | 24.26 | 24.62 | 24.15 | 24.49 | 874,065 | +0.27(+1.12%) |
Mar 30, 2017 | 24.41 | 24.57 | 23.97 | 24.22 | 1,436,290 | -0.14(-0.56%) |
Mar 29, 2017 | 23.42 | 25.80 | 23.21 | 24.36 | 5,747,227 | +1.26(+5.44%) |
Mar 28, 2017 | 22.50 | 23.21 | 22.35 | 23.10 | 3,084,143 | +0.55(+2.44%) |
Mar 27, 2017 | 21.97 | 22.68 | 21.86 | 22.55 | 1,838,038 | +0.34(+1.52%) |
Mar 24, 2017 | 22.23 | 22.56 | 22.14 | 22.21 | 1,709,885 | -0.10(-0.43%) |
Mar 23, 2017 | 21.91 | 22.73 | 21.84 | 22.31 | 2,089,849 | +0.37(+1.67%) |
Mar 22, 2017 | 21.91 | 22.09 | 21.73 | 21.94 | 1,189,355 | +0.02(+0.09%) |
Mar 21, 2017 | 22.36 | 22.49 | 21.89 | 21.92 | 1,261,520 | -0.37(-1.65%) |
Mar 20, 2017 | 22.32 | 22.68 | 22.28 | 22.29 | 2,177,186 | -0.68(-2.94%) |
Mar 17, 2017 | 22.73 | 23.19 | 22.69 | 22.96 | 911,277 | +0.08(+0.34%) |
Mar 16, 2017 | 22.89 | 23.02 | 22.51 | 22.89 | 849,829 | +0.00(+0.00%) |
Mar 15, 2017 | 22.84 | 23.11 | 22.76 | 22.89 | 476,363 | +0.13(+0.55%) |
Mar 14, 2017 | 22.58 | 22.89 | 22.49 | 22.76 | 535,845 | +0.12(+0.51%) |
Mar 13, 2017 | 22.73 | 22.82 | 22.39 | 22.65 | 864,386 | -0.10(-0.42%) |
Mar 10, 2017 | 22.67 | 22.89 | 22.49 | 22.74 | 966,355 | +0.20(+0.90%) |
Mar 09, 2017 | 22.84 | 22.95 | 22.51 | 22.54 | 1,049,208 | -0.35(-1.52%) |
Mar 08, 2017 | 23.31 | 23.53 | 22.85 | 22.89 | 1,199,863 | -0.45(-1.94%) |
Mar 07, 2017 | 23.74 | 24.06 | 23.09 | 23.34 | 1,203,661 | -0.39(-1.63%) |
Mar 06, 2017 | 24.31 | 24.43 | 23.66 | 23.73 | 816,839 | -0.58(-2.38%) |
Mar 03, 2017 | 24.57 | 24.68 | 24.17 | 24.31 | 523,664 | -0.20(-0.83%) |
Mar 02, 2017 | 24.57 | 24.76 | 24.30 | 24.51 | 1,008,883 | -0.14(-0.55%) |
Mar 01, 2017 | 24.67 | 24.89 | 24.45 | 24.65 | 633,229 | +0.23(+0.95%) |
Feb 28, 2017 | 24.78 | 25.09 | 24.28 | 24.41 | 1,038,348 | -0.55(-2.21%) |
Feb 27, 2017 | 24.76 | 24.99 | 24.46 | 24.96 | 1,000,586 | +0.28(+1.13%) |
Feb 24, 2017 | 24.72 | 24.85 | 24.18 | 24.68 | 1,275,943 | -0.16(-0.66%) |
Feb 23, 2017 | 25.25 | 25.49 | 24.41 | 24.85 | 1,429,704 | -0.85(-3.31%) |
Feb 22, 2017 | 25.74 | 25.85 | 25.49 | 25.70 | 893,693 | -0.33(-1.26%) |
Feb 21, 2017 | 25.75 | 26.14 | 25.75 | 26.03 | 657,727 | +0.35(+1.35%) |
Feb 17, 2017 | 25.68 | 25.68 | 25.68 | 0 | +0.29(+1.14%) | |
Feb 16, 2017 | 25.61 | 25.80 | 25.16 | 25.39 | 793,854 | -0.22(-0.87%) |
Feb 15, 2017 | 25.74 | 25.80 | 25.48 | 25.61 | 435,376 | -0.12(-0.45%) |
Feb 14, 2017 | 25.64 | 25.96 | 25.61 | 25.73 | 527,022 | +0.01(+0.04%) |
Feb 13, 2017 | 25.59 | 25.96 | 25.43 | 25.72 | 1,158,771 | +0.21(+0.83%) |
Feb 10, 2017 | 25.30 | 25.54 | 25.14 | 25.50 | 455,704 | +0.38(+1.50%) |
Feb 09, 2017 | 24.44 | 25.31 | 24.44 | 25.13 | 713,936 | +0.65(+2.64%) |
Feb 08, 2017 | 24.29 | 24.57 | 24.06 | 24.48 | 411,097 | +0.17(+0.72%) |
Feb 07, 2017 | 24.38 | 24.53 | 24.18 | 24.31 | 497,078 | +0.04(+0.16%) |
Feb 06, 2017 | 24.33 | 24.46 | 24.00 | 24.27 | 952,835 | -0.08(-0.32%) |
Feb 03, 2017 | 24.17 | 24.48 | 24.03 | 24.35 | 470,554 | +0.21(+0.88%) |
Feb 02, 2017 | 23.93 | 24.15 | 23.60 | 24.13 | 407,242 | +0.21(+0.88%) |