Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.25 | 29.25 | 28.82 | 29.17 | 104,748 | +0.57(+1.99%) |
Apr 27, 2017 | 29.01 | 29.01 | 28.52 | 28.60 | 352,512 | -0.74(-2.52%) |
Apr 26, 2017 | 29.22 | 29.50 | 29.02 | 29.34 | 77,850 | -0.66(-2.20%) |
Apr 25, 2017 | 29.77 | 30.24 | 29.72 | 30.00 | 162,263 | +0.27(+0.91%) |
Apr 24, 2017 | 29.70 | 29.81 | 29.38 | 29.73 | 310,459 | +1.77(+6.33%) |
Apr 21, 2017 | 27.97 | 27.99 | 27.85 | 27.96 | 69,524 | -0.11(-0.39%) |
Apr 20, 2017 | 28.12 | 28.17 | 28.00 | 28.07 | 24,187 | +0.16(+0.57%) |
Apr 19, 2017 | 28.00 | 28.08 | 27.88 | 27.91 | 120,736 | +0.08(+0.30%) |
Apr 18, 2017 | 28.11 | 28.11 | 27.75 | 27.83 | 424,948 | -0.38(-1.36%) |
Apr 17, 2017 | 28.00 | 28.30 | 28.00 | 28.21 | 69,961 | +0.16(+0.59%) |
Apr 13, 2017 | 28.03 | 28.24 | 27.96 | 28.05 | 19,214 | +0.15(+0.52%) |
Apr 12, 2017 | 28.05 | 28.06 | 27.66 | 27.90 | 27,445 | -0.07(-0.25%) |
Apr 11, 2017 | 28.01 | 28.02 | 27.91 | 27.97 | 34,562 | -0.01(-0.04%) |
Apr 10, 2017 | 28.15 | 28.26 | 27.89 | 27.98 | 114,755 | -0.16(-0.57%) |
Apr 07, 2017 | 28.02 | 28.24 | 28.01 | 28.14 | 19,819 | +0.09(+0.34%) |
Apr 06, 2017 | 28.15 | 28.19 | 27.99 | 28.05 | 34,417 | -0.03(-0.12%) |
Apr 05, 2017 | 27.86 | 28.17 | 27.86 | 28.08 | 201,480 | +0.38(+1.37%) |
Apr 04, 2017 | 27.64 | 27.80 | 27.59 | 27.70 | 177,365 | +0.00(+0.00%) |
Apr 03, 2017 | 27.64 | 27.70 | 27.51 | 27.70 | 299,235 | +0.14(+0.51%) |
Mar 31, 2017 | 27.56 | 27.70 | 27.50 | 27.56 | 91,608 | +0.09(+0.33%) |
Mar 30, 2017 | 27.63 | 27.67 | 27.47 | 27.47 | 49,613 | +0.13(+0.48%) |
Mar 29, 2017 | 27.58 | 27.68 | 27.30 | 27.34 | 69,554 | -0.70(-2.50%) |
Mar 28, 2017 | 27.98 | 28.11 | 27.95 | 28.04 | 49,794 | -0.34(-1.20%) |
Mar 27, 2017 | 28.20 | 28.38 | 28.14 | 28.38 | 107,331 | +0.73(+2.64%) |
Mar 24, 2017 | 28.16 | 28.19 | 27.23 | 27.65 | 163,615 | -0.23(-0.84%) |
Mar 23, 2017 | 27.86 | 28.06 | 27.42 | 27.88 | 101,265 | +0.48(+1.77%) |
Mar 22, 2017 | 27.00 | 27.50 | 26.97 | 27.40 | 124,794 | -0.21(-0.74%) |
Mar 21, 2017 | 28.07 | 28.10 | 27.41 | 27.61 | 711,259 | +0.62(+2.32%) |
Mar 20, 2017 | 26.87 | 27.20 | 26.75 | 26.98 | 135,334 | -0.27(-0.99%) |
Mar 17, 2017 | 26.94 | 27.27 | 26.85 | 27.25 | 301,998 | +0.47(+1.76%) |
Mar 16, 2017 | 26.88 | 26.90 | 26.52 | 26.78 | 73,265 | -0.31(-1.14%) |
Mar 15, 2017 | 26.63 | 27.14 | 26.63 | 27.09 | 90,824 | +0.49(+1.84%) |
Mar 14, 2017 | 26.82 | 26.88 | 26.60 | 26.60 | 111,285 | -0.45(-1.66%) |
Mar 13, 2017 | 27.07 | 27.19 | 27.00 | 27.05 | 62,420 | -0.00(-0.02%) |
Mar 10, 2017 | 27.06 | 27.37 | 26.80 | 27.05 | 150,920 | +1.71(+6.77%) |
Mar 09, 2017 | 26.21 | 26.21 | 24.89 | 25.34 | 311,176 | -0.25(-0.98%) |
Mar 08, 2017 | 22.69 | 27.40 | 22.62 | 25.59 | 677,723 | +2.95(+13.06%) |
Mar 07, 2017 | 22.69 | 22.70 | 22.60 | 22.64 | 27,765 | -0.17(-0.77%) |
Mar 06, 2017 | 22.84 | 22.86 | 22.74 | 22.81 | 42,911 | -0.15(-0.65%) |
Mar 03, 2017 | 22.77 | 22.99 | 22.70 | 22.96 | 74,324 | +0.30(+1.32%) |
Mar 02, 2017 | 22.66 | 22.74 | 22.61 | 22.66 | 40,277 | -0.09(-0.40%) |
Mar 01, 2017 | 22.64 | 22.84 | 22.62 | 22.75 | 27,847 | +0.41(+1.86%) |
Feb 28, 2017 | 22.30 | 22.48 | 22.29 | 22.34 | 30,650 | +0.07(+0.34%) |
Feb 27, 2017 | 22.13 | 22.35 | 22.13 | 22.26 | 62,571 | +0.13(+0.59%) |
Feb 24, 2017 | 21.94 | 22.14 | 21.94 | 22.13 | 90,489 | -0.14(-0.61%) |
Feb 23, 2017 | 22.31 | 22.34 | 22.22 | 22.27 | 104,269 | +0.01(+0.04%) |
Feb 22, 2017 | 22.10 | 22.31 | 21.95 | 22.25 | 95,391 | -0.07(-0.34%) |
Feb 21, 2017 | 22.33 | 22.35 | 22.24 | 22.33 | 398,653 | +0.10(+0.45%) |
Feb 17, 2017 | 22.23 | 22.23 | 22.23 | 0 | -0.14(-0.63%) | |
Feb 16, 2017 | 22.22 | 22.41 | 22.21 | 22.37 | 164,336 | +0.12(+0.52%) |
Feb 15, 2017 | 21.82 | 22.30 | 21.82 | 22.25 | 19,355 | -0.50(-2.18%) |
Feb 14, 2017 | 22.61 | 22.80 | 22.61 | 22.75 | 55,160 | -0.04(-0.18%) |
Feb 13, 2017 | 22.94 | 22.95 | 22.79 | 22.79 | 42,624 | -0.08(-0.35%) |
Feb 10, 2017 | 22.79 | 22.94 | 22.79 | 22.87 | 53,436 | -0.00(-0.00%) |
Feb 09, 2017 | 22.89 | 22.95 | 22.78 | 22.87 | 49,208 | +0.10(+0.42%) |
Feb 08, 2017 | 22.86 | 22.70 | 22.77 | 30,440 | +0.06(+0.29%) | |
Feb 07, 2017 | 22.63 | 22.78 | 22.63 | 22.71 | 25,252 | +0.07(+0.31%) |
Feb 06, 2017 | 22.74 | 22.75 | 22.51 | 22.64 | 47,133 | -0.28(-1.22%) |
Feb 03, 2017 | 22.91 | 23.02 | 22.88 | 22.92 | 25,794 | +0.03(+0.13%) |
Feb 02, 2017 | 22.90 | 23.03 | 22.80 | 22.89 | 111,843 | +0.11(+0.46%) |