Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.86 | 30.86 | 29.34 | 30.39 | 14,709 | +0.54(+1.80%) |
Apr 27, 2017 | 29.53 | 30.10 | 29.13 | 29.85 | 2,941 | +0.50(+1.72%) |
Apr 26, 2017 | 29.84 | 30.93 | 29.34 | 29.34 | 4,758 | -0.43(-1.44%) |
Apr 25, 2017 | 30.28 | 30.99 | 29.47 | 29.77 | 20,877 | -0.74(-2.42%) |
Apr 24, 2017 | 30.23 | 32.37 | 30.11 | 30.51 | 15,191 | +0.66(+2.23%) |
Apr 21, 2017 | 29.29 | 29.85 | 29.05 | 29.85 | 15,060 | +0.51(+1.75%) |
Apr 20, 2017 | 28.50 | 29.45 | 28.50 | 29.34 | 14,537 | +0.71(+2.50%) |
Apr 19, 2017 | 28.97 | 29.02 | 28.62 | 28.62 | 10,463 | -0.21(-0.73%) |
Apr 18, 2017 | 28.33 | 28.83 | 28.33 | 28.83 | 41,740 | +0.69(+2.45%) |
Apr 17, 2017 | 27.76 | 28.14 | 27.60 | 28.14 | 11,655 | +0.47(+1.70%) |
Apr 13, 2017 | 28.25 | 28.48 | 27.67 | 27.67 | 47,261 | +0.08(+0.30%) |
Apr 12, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 1,420 | -0.23(-0.82%) |
Apr 11, 2017 | 27.56 | 28.21 | 27.56 | 27.81 | 3,548 | +0.24(+0.88%) |
Apr 10, 2017 | 27.70 | 28.04 | 27.35 | 27.57 | 10,982 | -0.81(-2.84%) |
Apr 07, 2017 | 27.90 | 28.57 | 27.90 | 28.38 | 10,980 | +0.56(+2.03%) |
Apr 06, 2017 | 27.66 | 28.23 | 27.55 | 27.81 | 12,260 | -0.60(-2.10%) |
Apr 05, 2017 | 28.95 | 28.97 | 28.08 | 28.41 | 27,259 | -0.63(-2.17%) |
Apr 04, 2017 | 27.64 | 29.04 | 27.64 | 29.04 | 11,567 | +0.52(+1.83%) |
Apr 03, 2017 | 28.87 | 29.09 | 27.87 | 28.52 | 20,355 | -0.40(-1.37%) |
Mar 31, 2017 | 28.69 | 29.02 | 28.42 | 28.92 | 16,334 | +0.36(+1.27%) |
Mar 30, 2017 | 28.10 | 29.01 | 27.74 | 28.55 | 42,384 | +0.39(+1.37%) |
Mar 29, 2017 | 26.12 | 28.40 | 26.12 | 28.17 | 16,680 | +1.93(+7.37%) |
Mar 28, 2017 | 25.75 | 26.64 | 25.56 | 26.23 | 14,621 | +0.49(+1.89%) |
Mar 27, 2017 | 25.40 | 26.05 | 25.36 | 25.75 | 12,260 | +0.26(+1.02%) |
Mar 24, 2017 | 25.64 | 26.30 | 25.45 | 25.49 | 6,472 | -0.14(-0.56%) |
Mar 23, 2017 | 26.09 | 26.09 | 25.44 | 25.63 | 10,339 | -0.62(-2.37%) |
Mar 22, 2017 | 27.54 | 27.54 | 26.08 | 26.25 | 13,750 | -1.29(-4.70%) |
Mar 21, 2017 | 28.27 | 28.73 | 27.55 | 27.55 | 16,449 | -0.91(-3.19%) |
Mar 20, 2017 | 28.71 | 29.43 | 28.40 | 28.45 | 36,952 | -0.62(-2.14%) |
Mar 17, 2017 | 26.25 | 29.18 | 26.10 | 29.08 | 116,661 | +2.65(+10.02%) |
Mar 16, 2017 | 26.07 | 26.44 | 26.07 | 26.43 | 5,373 | -0.03(-0.13%) |
Mar 15, 2017 | 26.05 | 26.46 | 26.05 | 26.46 | 4,436 | +0.34(+1.32%) |
Mar 14, 2017 | 26.73 | 26.73 | 26.07 | 26.12 | 8,471 | -0.75(-2.79%) |
Mar 13, 2017 | 25.94 | 27.41 | 25.94 | 26.86 | 2,056 | -0.56(-2.05%) |
Mar 10, 2017 | 27.75 | 27.76 | 27.43 | 27.43 | 10,482 | -0.16(-0.58%) |
Mar 09, 2017 | 27.58 | 27.83 | 27.48 | 27.59 | 32,218 | +0.13(+0.49%) |
Mar 08, 2017 | 27.55 | 27.55 | 27.33 | 27.45 | 9,717 | -0.13(-0.46%) |
Mar 07, 2017 | 27.71 | 27.71 | 27.27 | 27.58 | 9,785 | -0.17(-0.61%) |
Mar 06, 2017 | 27.92 | 27.92 | 27.54 | 27.75 | 5,483 | +0.12(+0.43%) |
Mar 03, 2017 | 28.01 | 28.01 | 27.12 | 27.63 | 7,258 | -0.23(-0.81%) |
Mar 02, 2017 | 27.70 | 28.08 | 27.70 | 27.86 | 23,064 | +0.08(+0.27%) |
Mar 01, 2017 | 27.93 | 27.93 | 27.36 | 27.78 | 7,516 | +0.16(+0.58%) |
Feb 28, 2017 | 27.31 | 27.92 | 27.20 | 27.62 | 6,249 | -0.70(-2.46%) |
Feb 27, 2017 | 27.98 | 28.34 | 27.89 | 28.32 | 13,496 | +0.37(+1.32%) |
Feb 24, 2017 | 27.41 | 27.96 | 27.41 | 27.95 | 7,094 | +0.45(+1.62%) |
Feb 23, 2017 | 27.44 | 27.62 | 26.95 | 27.50 | 50,880 | +0.22(+0.80%) |
Feb 22, 2017 | 27.32 | 27.55 | 27.26 | 27.28 | 5,410 | -0.04(-0.15%) |
Feb 21, 2017 | 27.18 | 27.33 | 27.14 | 27.33 | 4,917 | +0.34(+1.28%) |
Feb 17, 2017 | 26.98 | 26.98 | 26.98 | 0 | -0.05(-0.19%) | |
Feb 16, 2017 | 26.91 | 27.28 | 26.90 | 27.03 | 6,523 | +0.09(+0.34%) |
Feb 15, 2017 | 26.91 | 27.09 | 26.88 | 26.94 | 17,400 | +0.08(+0.31%) |
Feb 14, 2017 | 27.02 | 27.02 | 26.81 | 26.86 | 21,030 | -0.31(-1.14%) |
Feb 13, 2017 | 26.79 | 27.24 | 26.79 | 27.17 | 5,294 | +0.51(+1.92%) |
Feb 10, 2017 | 26.84 | 26.84 | 26.65 | 26.65 | 2,420 | -0.06(-0.22%) |
Feb 09, 2017 | 26.84 | 26.84 | 26.64 | 26.71 | 3,475 | +0.05(+0.19%) |
Feb 08, 2017 | 26.58 | 27.15 | 26.55 | 26.66 | 8,120 | +0.08(+0.32%) |
Feb 07, 2017 | 26.49 | 26.62 | 26.26 | 26.58 | 14,076 | +0.09(+0.35%) |
Feb 06, 2017 | 25.71 | 26.68 | 25.58 | 26.49 | 20,268 | +0.65(+2.53%) |
Feb 03, 2017 | 25.00 | 25.97 | 25.00 | 25.83 | 20,137 | +0.83(+3.32%) |
Feb 02, 2017 | 24.58 | 25.30 | 24.58 | 25.00 | 1,768 | +0.38(+1.53%) |