Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.78 | 28.78 | 27.83 | 28.08 | 246,680 | -0.76(-2.65%) |
Apr 27, 2017 | 28.48 | 28.86 | 28.48 | 28.84 | 156,100 | +0.40(+1.39%) |
Apr 26, 2017 | 27.73 | 28.55 | 27.62 | 28.44 | 285,480 | +0.75(+2.70%) |
Apr 25, 2017 | 27.38 | 27.96 | 27.36 | 27.70 | 227,985 | +0.47(+1.74%) |
Apr 24, 2017 | 27.05 | 27.31 | 26.82 | 27.22 | 203,078 | +0.50(+1.88%) |
Apr 21, 2017 | 26.93 | 27.02 | 26.69 | 26.72 | 179,661 | -0.30(-1.12%) |
Apr 20, 2017 | 26.82 | 27.30 | 26.77 | 27.02 | 115,650 | +0.32(+1.21%) |
Apr 19, 2017 | 26.70 | 26.98 | 26.63 | 26.70 | 157,910 | +0.04(+0.14%) |
Apr 18, 2017 | 26.70 | 26.79 | 26.47 | 26.66 | 199,777 | -0.18(-0.68%) |
Apr 17, 2017 | 26.61 | 26.87 | 26.52 | 26.84 | 168,149 | +0.27(+1.03%) |
Apr 13, 2017 | 26.79 | 26.91 | 25.66 | 26.57 | 168,648 | -0.28(-1.05%) |
Apr 12, 2017 | 26.86 | 27.04 | 26.64 | 26.85 | 230,846 | -0.10(-0.37%) |
Apr 11, 2017 | 26.47 | 27.30 | 26.47 | 26.95 | 181,719 | +0.43(+1.64%) |
Apr 10, 2017 | 26.30 | 26.86 | 26.03 | 26.51 | 364,624 | +0.24(+0.90%) |
Apr 07, 2017 | 26.48 | 26.64 | 26.27 | 26.28 | 200,720 | -0.24(-0.89%) |
Apr 06, 2017 | 26.28 | 26.54 | 26.19 | 26.51 | 197,478 | +0.26(+0.99%) |
Apr 05, 2017 | 26.48 | 26.49 | 26.11 | 26.25 | 320,544 | -0.12(-0.46%) |
Apr 04, 2017 | 26.27 | 26.58 | 26.06 | 26.38 | 261,440 | +0.14(+0.52%) |
Apr 03, 2017 | 26.62 | 26.89 | 26.17 | 26.24 | 262,766 | -0.46(-1.71%) |
Mar 31, 2017 | 26.77 | 27.02 | 26.49 | 26.70 | 446,313 | -0.12(-0.46%) |
Mar 30, 2017 | 26.32 | 26.96 | 26.26 | 26.82 | 377,632 | +0.55(+2.09%) |
Mar 29, 2017 | 25.83 | 26.35 | 25.74 | 26.27 | 313,718 | +0.33(+1.26%) |
Mar 28, 2017 | 25.64 | 26.06 | 25.45 | 25.94 | 249,603 | +0.14(+0.53%) |
Mar 27, 2017 | 25.51 | 25.98 | 25.51 | 25.80 | 260,112 | +0.05(+0.18%) |
Mar 24, 2017 | 25.72 | 26.24 | 25.41 | 25.76 | 248,328 | +0.07(+0.27%) |
Mar 23, 2017 | 25.41 | 26.04 | 25.29 | 25.69 | 273,819 | +0.24(+0.96%) |
Mar 22, 2017 | 25.07 | 25.57 | 24.60 | 25.45 | 341,830 | +0.26(+1.03%) |
Mar 21, 2017 | 25.64 | 25.64 | 25.07 | 25.19 | 226,413 | -0.29(-1.14%) |
Mar 20, 2017 | 25.59 | 25.59 | 25.26 | 25.48 | 283,794 | -0.25(-0.98%) |
Mar 17, 2017 | 24.95 | 25.80 | 24.80 | 25.73 | 836,762 | +0.72(+2.90%) |
Mar 16, 2017 | 24.57 | 25.16 | 24.57 | 25.00 | 232,781 | +0.56(+2.29%) |
Mar 15, 2017 | 24.06 | 24.54 | 23.88 | 24.44 | 285,269 | +0.46(+1.90%) |
Mar 14, 2017 | 23.97 | 24.28 | 23.62 | 23.99 | 179,003 | -0.07(-0.28%) |
Mar 13, 2017 | 23.99 | 24.40 | 23.91 | 24.05 | 252,626 | +0.11(+0.48%) |
Mar 10, 2017 | 24.37 | 24.51 | 23.90 | 23.94 | 166,923 | -0.27(-1.10%) |
Mar 09, 2017 | 24.56 | 24.83 | 24.16 | 24.21 | 241,396 | -0.37(-1.51%) |
Mar 08, 2017 | 24.52 | 24.88 | 24.52 | 24.58 | 238,471 | +0.08(+0.31%) |
Mar 07, 2017 | 25.50 | 25.54 | 24.46 | 24.50 | 430,762 | -1.00(-3.93%) |
Mar 06, 2017 | 25.48 | 25.55 | 25.21 | 25.50 | 277,396 | -0.02(-0.06%) |
Mar 03, 2017 | 25.79 | 25.98 | 25.00 | 25.52 | 283,560 | -0.48(-1.84%) |
Mar 02, 2017 | 26.33 | 26.58 | 25.88 | 26.00 | 206,085 | -0.40(-1.52%) |
Mar 01, 2017 | 26.73 | 27.02 | 26.23 | 26.40 | 281,650 | -0.09(-0.34%) |
Feb 28, 2017 | 27.55 | 27.73 | 26.43 | 26.49 | 591,171 | -1.24(-4.49%) |
Feb 27, 2017 | 28.34 | 28.41 | 27.73 | 27.74 | 270,111 | -0.74(-2.59%) |
Feb 24, 2017 | 28.40 | 30.11 | 27.77 | 28.47 | 251,605 | -0.06(-0.21%) |
Feb 23, 2017 | 29.88 | 30.06 | 28.46 | 28.53 | 491,911 | -0.97(-3.29%) |
Feb 22, 2017 | 29.65 | 29.66 | 29.13 | 29.50 | 198,182 | -0.24(-0.79%) |
Feb 21, 2017 | 29.57 | 30.05 | 29.45 | 29.74 | 131,192 | +0.36(+1.21%) |
Feb 17, 2017 | 29.38 | 29.38 | 29.38 | 0 | -0.14(-0.49%) | |
Feb 16, 2017 | 29.54 | 29.68 | 29.28 | 29.53 | 131,550 | +0.02(+0.05%) |
Feb 15, 2017 | 29.16 | 29.63 | 29.08 | 29.51 | 128,217 | +0.19(+0.65%) |
Feb 14, 2017 | 29.36 | 29.63 | 29.12 | 29.32 | 130,305 | -0.19(-0.64%) |
Feb 13, 2017 | 29.64 | 29.88 | 29.28 | 29.51 | 148,367 | -0.04(-0.13%) |
Feb 10, 2017 | 29.53 | 29.64 | 29.17 | 29.55 | 102,399 | +0.14(+0.46%) |
Feb 09, 2017 | 28.61 | 29.50 | 28.58 | 29.41 | 157,191 | +0.88(+3.09%) |
Feb 08, 2017 | 28.45 | 28.72 | 28.08 | 28.53 | 128,739 | -0.09(-0.32%) |
Feb 07, 2017 | 28.70 | 28.98 | 28.24 | 28.62 | 185,777 | +0.01(+0.03%) |
Feb 06, 2017 | 29.12 | 29.27 | 28.36 | 28.62 | 196,224 | -0.71(-2.41%) |
Feb 03, 2017 | 29.22 | 29.40 | 29.06 | 29.32 | 159,550 | +0.25(+0.86%) |
Feb 02, 2017 | 29.21 | 29.26 | 28.69 | 29.07 | 199,265 | -0.09(-0.31%) |