Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.08 | 25.12 | 24.56 | 24.61 | 67,581 | -0.36(-1.44%) |
Apr 27, 2017 | 24.78 | 25.02 | 24.62 | 24.97 | 82,250 | -0.31(-1.23%) |
Apr 26, 2017 | 25.58 | 25.78 | 25.28 | 25.28 | 46,627 | -0.69(-2.66%) |
Apr 25, 2017 | 25.75 | 26.00 | 25.64 | 25.97 | 17,452 | +0.04(+0.15%) |
Apr 24, 2017 | 26.06 | 26.06 | 25.90 | 25.93 | 27,802 | -0.28(-1.07%) |
Apr 21, 2017 | 26.52 | 26.59 | 26.16 | 26.21 | 52,101 | -0.40(-1.50%) |
Apr 20, 2017 | 26.56 | 26.70 | 26.51 | 26.61 | 12,658 | +0.06(+0.23%) |
Apr 19, 2017 | 27.37 | 27.37 | 26.40 | 26.55 | 46,785 | -0.85(-3.10%) |
Apr 18, 2017 | 27.26 | 27.50 | 27.11 | 27.40 | 38,963 | -0.16(-0.58%) |
Apr 17, 2017 | 27.76 | 27.86 | 27.50 | 27.56 | 32,168 | -0.15(-0.54%) |
Apr 13, 2017 | 27.81 | 27.82 | 27.56 | 27.71 | 19,259 | -0.09(-0.32%) |
Apr 12, 2017 | 28.22 | 28.23 | 27.74 | 27.80 | 29,885 | -0.25(-0.89%) |
Apr 11, 2017 | 28.07 | 28.07 | 27.81 | 28.05 | 28,329 | -0.09(-0.32%) |
Apr 10, 2017 | 28.01 | 28.15 | 27.93 | 28.14 | 25,063 | +0.29(+1.04%) |
Apr 07, 2017 | 27.69 | 27.95 | 27.68 | 27.85 | 29,589 | +0.17(+0.62%) |
Apr 06, 2017 | 27.51 | 27.71 | 27.51 | 27.68 | 9,186 | +0.33(+1.20%) |
Apr 05, 2017 | 27.74 | 27.76 | 27.30 | 27.35 | 31,848 | -0.22(-0.78%) |
Apr 04, 2017 | 27.27 | 27.58 | 27.22 | 27.57 | 21,712 | +0.41(+1.50%) |
Apr 03, 2017 | 27.33 | 27.39 | 27.03 | 27.16 | 17,841 | -0.12(-0.44%) |
Mar 31, 2017 | 27.00 | 27.35 | 27.00 | 27.28 | 13,932 | +0.28(+1.03%) |
Mar 30, 2017 | 27.00 | 27.11 | 26.86 | 27.00 | 19,881 | +0.25(+0.93%) |
Mar 29, 2017 | 26.39 | 26.81 | 26.39 | 26.75 | 51,817 | +0.54(+2.07%) |
Mar 28, 2017 | 26.27 | 26.55 | 26.15 | 26.21 | 18,064 | +0.16(+0.61%) |
Mar 27, 2017 | 25.74 | 26.05 | 25.64 | 26.05 | 13,372 | +0.15(+0.58%) |
Mar 24, 2017 | 25.70 | 25.90 | 25.53 | 25.90 | 7,228 | +0.25(+0.97%) |
Mar 23, 2017 | 25.60 | 25.70 | 25.50 | 25.65 | 7,552 | -0.15(-0.58%) |
Mar 22, 2017 | 25.81 | 25.91 | 25.61 | 25.80 | 16,496 | -0.03(-0.12%) |
Mar 21, 2017 | 26.23 | 26.33 | 25.80 | 25.83 | 27,504 | -0.21(-0.80%) |
Mar 20, 2017 | 25.80 | 26.23 | 25.72 | 26.04 | 28,377 | +0.21(+0.81%) |
Mar 17, 2017 | 26.00 | 26.00 | 25.83 | 25.83 | 24,417 | +0.08(+0.31%) |
Mar 16, 2017 | 25.76 | 25.81 | 25.58 | 25.75 | 21,916 | +0.12(+0.47%) |
Mar 15, 2017 | 25.83 | 25.94 | 25.55 | 25.63 | 30,992 | -0.09(-0.35%) |
Mar 14, 2017 | 25.34 | 25.75 | 25.25 | 25.72 | 40,745 | +0.15(+0.60%) |
Mar 13, 2017 | 25.66 | 25.68 | 25.49 | 25.57 | 39,534 | -0.23(-0.91%) |
Mar 10, 2017 | 26.45 | 26.45 | 25.76 | 25.80 | 72,895 | -0.56(-2.12%) |
Mar 09, 2017 | 26.37 | 26.50 | 26.04 | 26.36 | 44,675 | -0.32(-1.20%) |
Mar 08, 2017 | 27.27 | 27.57 | 26.60 | 26.68 | 23,640 | -0.50(-1.84%) |
Mar 07, 2017 | 27.47 | 27.47 | 27.13 | 27.18 | 24,576 | +0.01(+0.04%) |
Mar 06, 2017 | 26.99 | 27.17 | 26.85 | 27.17 | 16,728 | +0.47(+1.76%) |
Mar 03, 2017 | 26.69 | 26.78 | 26.56 | 26.70 | 32,187 | +0.01(+0.04%) |
Mar 02, 2017 | 26.51 | 26.75 | 26.40 | 26.69 | 50,653 | -0.31(-1.15%) |
Mar 01, 2017 | 27.76 | 27.82 | 27.00 | 27.00 | 69,093 | -0.94(-3.36%) |
Feb 28, 2017 | 27.69 | 27.95 | 27.17 | 27.94 | 69,361 | -0.21(-0.75%) |
Feb 27, 2017 | 28.38 | 28.38 | 28.12 | 28.15 | 14,079 | +0.15(+0.55%) |
Feb 24, 2017 | 27.90 | 28.17 | 27.90 | 28.00 | 8,330 | -0.20(-0.71%) |
Feb 23, 2017 | 28.59 | 28.72 | 28.08 | 28.20 | 57,604 | +0.12(+0.42%) |
Feb 22, 2017 | 27.86 | 28.08 | 27.77 | 28.08 | 36,112 | +0.20(+0.72%) |
Feb 21, 2017 | 28.29 | 28.32 | 27.82 | 27.88 | 47,568 | -0.27(-0.96%) |
Feb 17, 2017 | 28.15 | 28.15 | 28.15 | 0 | -0.08(-0.28%) | |
Feb 16, 2017 | 28.44 | 28.47 | 28.02 | 28.23 | 26,979 | -0.32(-1.12%) |
Feb 15, 2017 | 28.62 | 28.64 | 28.38 | 28.55 | 10,197 | +0.07(+0.25%) |
Feb 14, 2017 | 28.98 | 29.02 | 28.32 | 28.48 | 39,800 | -0.01(-0.04%) |
Feb 13, 2017 | 28.76 | 28.76 | 28.43 | 28.49 | 43,375 | -0.85(-2.90%) |
Feb 10, 2017 | 29.58 | 29.64 | 29.16 | 29.34 | 38,926 | +0.35(+1.21%) |
Feb 09, 2017 | 28.82 | 29.08 | 28.58 | 28.99 | 31,090 | +0.32(+1.12%) |
Feb 08, 2017 | 27.46 | 28.77 | 27.39 | 28.67 | 63,952 | +1.20(+4.37%) |
Feb 07, 2017 | 27.42 | 27.48 | 27.23 | 27.47 | 39,236 | -0.45(-1.61%) |
Feb 06, 2017 | 28.78 | 28.88 | 27.79 | 27.92 | 37,784 | -0.85(-2.95%) |
Feb 03, 2017 | 28.15 | 28.81 | 28.04 | 28.77 | 22,404 | +0.35(+1.23%) |
Feb 02, 2017 | 28.91 | 29.00 | 28.27 | 28.42 | 44,551 | -0.74(-2.54%) |