Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.92 | 31.93 | 31.89 | 31.91 | 1,453 | +0.07(+0.21%) |
Apr 27, 2017 | 31.79 | 31.86 | 31.76 | 31.84 | 3,693 | -0.08(-0.25%) |
Apr 26, 2017 | 31.93 | 31.94 | 31.73 | 31.92 | 17,638 | -0.14(-0.42%) |
Apr 25, 2017 | 32.03 | 32.10 | 32.00 | 32.05 | 1,344 | +0.48(+1.52%) |
Apr 24, 2017 | 31.64 | 31.75 | 31.57 | 31.57 | 761 | +1.27(+4.20%) |
Apr 21, 2017 | 30.34 | 30.34 | 30.29 | 30.30 | 1,355 | -0.02(-0.06%) |
Apr 20, 2017 | 30.49 | 30.57 | 30.32 | 30.32 | 11,082 | +0.13(+0.42%) |
Apr 19, 2017 | 30.19 | 30.19 | 30.19 | 30.19 | 476 | +0.14(+0.46%) |
Apr 18, 2017 | 30.11 | 30.11 | 30.05 | 30.05 | 411 | -0.15(-0.51%) |
Apr 17, 2017 | 30.21 | 30.21 | 30.21 | 30.21 | 849 | +0.09(+0.30%) |
Apr 13, 2017 | 30.06 | 30.11 | 30.06 | 30.11 | 2,085 | -0.10(-0.34%) |
Apr 12, 2017 | 30.21 | 30.22 | 30.21 | 30.22 | 1,992 | -0.09(-0.28%) |
Apr 11, 2017 | 30.22 | 30.30 | 30.22 | 30.30 | 1,455 | -0.04(-0.14%) |
Apr 10, 2017 | 30.34 | 30.34 | 30.34 | 30.34 | 703 | +0.10(+0.34%) |
Apr 07, 2017 | 30.32 | 30.32 | 30.24 | 30.24 | 999 | -0.05(-0.15%) |
Apr 06, 2017 | 30.38 | 30.39 | 30.14 | 30.29 | 4,402 | -0.02(-0.08%) |
Apr 05, 2017 | 30.34 | 30.36 | 30.11 | 30.31 | 1,743 | +0.09(+0.31%) |
Apr 04, 2017 | 30.22 | 30.22 | 30.22 | 30.22 | 704 | -0.25(-0.81%) |
Mar 29, 2017 | 30.46 | 30.46 | 30.46 | 80 | +0.07(+0.23%) | |
Mar 27, 2017 | 30.39 | 30.39 | 30.39 | 5 | +0.08(+0.28%) | |
Mar 24, 2017 | 30.38 | 30.38 | 30.31 | 30.31 | 832 | +0.11(+0.37%) |
Mar 23, 2017 | 30.17 | 30.27 | 30.15 | 30.20 | 2,155 | +0.35(+1.17%) |
Mar 22, 2017 | 29.98 | 29.99 | 29.85 | 29.85 | 804 | -0.31(-1.02%) |
Mar 20, 2017 | 30.15 | 30.15 | 30.15 | 0 | -0.12(-0.40%) | |
Mar 17, 2017 | 30.30 | 30.30 | 30.26 | 30.27 | 6,256 | -0.04(-0.13%) |
Mar 16, 2017 | 30.32 | 30.32 | 30.32 | 30.32 | 337 | +0.78(+2.66%) |
Mar 14, 2017 | 29.53 | 29.53 | 29.53 | 0 | +0.15(+0.52%) | |
Mar 10, 2017 | 29.38 | 29.38 | 29.38 | 0 | +0.06(+0.20%) | |
Mar 09, 2017 | 29.32 | 29.37 | 29.29 | 29.32 | 3,001 | +0.22(+0.76%) |
Mar 07, 2017 | 29.10 | 29.10 | 29.10 | 8 | +0.06(+0.21%) | |
Mar 03, 2017 | 29.04 | 29.04 | 29.04 | 109 | -0.18(-0.60%) | |
Mar 01, 2017 | 29.21 | 29.21 | 29.21 | 0 | +0.67(+2.36%) | |
Feb 28, 2017 | 28.58 | 28.68 | 28.54 | 28.54 | 999 | -0.10(-0.36%) |
Feb 27, 2017 | 28.56 | 28.64 | 28.56 | 28.64 | 676 | +0.14(+0.50%) |
Feb 24, 2017 | 28.60 | 28.60 | 28.50 | 28.50 | 352 | -0.50(-1.71%) |
Feb 22, 2017 | 29.00 | 29.00 | 29.00 | 0 | +0.08(+0.27%) | |
Feb 21, 2017 | 29.09 | 29.11 | 28.92 | 28.92 | 1,049 | +0.14(+0.48%) |
Feb 17, 2017 | 28.78 | 28.78 | 28.78 | 0 | -0.40(-1.38%) | |
Feb 16, 2017 | 29.18 | 29.18 | 29.06 | 29.18 | 3,615 | +0.04(+0.15%) |
Feb 15, 2017 | 29.04 | 29.14 | 28.95 | 29.14 | 16,576 | +0.09(+0.32%) |
Feb 13, 2017 | 29.05 | 29.05 | 29.05 | 0 | +0.33(+1.16%) | |
Feb 10, 2017 | 28.78 | 28.78 | 28.71 | 28.71 | 2,069 | +0.05(+0.18%) |
Feb 08, 2017 | 28.66 | 28.66 | 28.66 | 0 | +0.11(+0.39%) | |
Feb 07, 2017 | 28.62 | 28.62 | 28.48 | 28.55 | 4,784 | -0.05(-0.18%) |
Feb 06, 2017 | 28.34 | 28.60 | 28.34 | 28.60 | 563 | -0.34(-1.18%) |
Feb 03, 2017 | 28.94 | 28.94 | 28.94 | 28.94 | 588 | -0.09(-0.32%) |
Feb 02, 2017 | 29.07 | 29.12 | 29.04 | 29.04 | 2,617 | +0.20(+0.68%) |