Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.85 | 27.90 | 27.20 | 27.35 | 262,177 | -0.45(-1.62%) |
Apr 27, 2017 | 27.75 | 27.95 | 27.45 | 27.80 | 324,367 | +0.10(+0.36%) |
Apr 26, 2017 | 27.20 | 27.75 | 27.05 | 27.70 | 451,723 | +0.55(+2.03%) |
Apr 25, 2017 | 27.20 | 27.48 | 27.05 | 27.15 | 307,754 | +0.20(+0.74%) |
Apr 24, 2017 | 27.15 | 27.30 | 26.75 | 26.95 | 318,041 | +0.25(+0.94%) |
Apr 21, 2017 | 26.55 | 27.00 | 26.40 | 26.70 | 368,962 | +0.10(+0.38%) |
Apr 20, 2017 | 26.85 | 27.10 | 26.35 | 26.60 | 321,516 | -0.25(-0.93%) |
Apr 19, 2017 | 25.90 | 26.90 | 25.90 | 26.85 | 386,557 | +0.95(+3.67%) |
Apr 18, 2017 | 25.50 | 25.95 | 25.45 | 25.90 | 322,548 | +0.25(+0.97%) |
Apr 17, 2017 | 25.60 | 25.80 | 25.30 | 25.65 | 307,146 | +0.15(+0.59%) |
Apr 13, 2017 | 25.75 | 26.00 | 25.45 | 25.50 | 160,781 | -0.35(-1.35%) |
Apr 12, 2017 | 25.90 | 26.25 | 25.75 | 25.85 | 283,171 | -0.15(-0.58%) |
Apr 11, 2017 | 25.90 | 26.15 | 25.65 | 26.00 | 321,120 | +0.05(+0.19%) |
Apr 10, 2017 | 25.55 | 26.20 | 25.50 | 25.95 | 273,725 | +0.40(+1.57%) |
Apr 07, 2017 | 26.25 | 26.40 | 25.55 | 25.55 | 258,947 | -0.85(-3.22%) |
Apr 06, 2017 | 26.45 | 26.65 | 26.00 | 26.40 | 282,215 | -0.10(-0.38%) |
Apr 05, 2017 | 26.40 | 27.00 | 26.30 | 26.50 | 387,578 | +0.40(+1.53%) |
Apr 04, 2017 | 26.25 | 26.45 | 25.80 | 26.10 | 468,485 | -0.25(-0.95%) |
Apr 03, 2017 | 27.35 | 27.50 | 26.20 | 26.35 | 216,720 | -1.00(-3.66%) |
Mar 31, 2017 | 27.25 | 27.45 | 27.12 | 27.35 | 322,552 | +0.10(+0.37%) |
Mar 30, 2017 | 27.10 | 27.35 | 27.05 | 27.25 | 215,999 | +0.15(+0.55%) |
Mar 29, 2017 | 26.80 | 27.20 | 26.70 | 27.10 | 194,135 | +0.20(+0.74%) |
Mar 28, 2017 | 26.70 | 27.05 | 26.55 | 26.90 | 259,091 | +0.10(+0.37%) |
Mar 27, 2017 | 26.30 | 26.90 | 26.10 | 26.80 | 245,799 | -0.05(-0.19%) |
Mar 24, 2017 | 27.15 | 27.25 | 26.65 | 26.85 | 236,304 | -0.20(-0.74%) |
Mar 23, 2017 | 26.90 | 27.23 | 26.75 | 27.05 | 251,843 | +0.10(+0.37%) |
Mar 22, 2017 | 27.10 | 27.30 | 26.85 | 26.95 | 462,820 | -0.30(-1.10%) |
Mar 21, 2017 | 27.30 | 27.50 | 27.00 | 27.25 | 496,807 | -0.05(-0.18%) |
Mar 20, 2017 | 27.70 | 27.70 | 27.00 | 27.30 | 285,003 | -0.35(-1.27%) |
Mar 17, 2017 | 27.60 | 27.85 | 27.20 | 27.65 | 631,627 | +0.00(+0.00%) |
Mar 16, 2017 | 26.85 | 27.65 | 26.85 | 27.65 | 374,565 | +0.85(+3.17%) |
Mar 15, 2017 | 26.60 | 26.90 | 26.52 | 26.80 | 316,695 | +0.30(+1.13%) |
Mar 14, 2017 | 26.30 | 26.60 | 26.10 | 26.50 | 265,426 | +0.05(+0.19%) |
Mar 13, 2017 | 26.50 | 26.80 | 26.35 | 26.45 | 232,496 | -0.10(-0.38%) |
Mar 10, 2017 | 26.50 | 26.70 | 26.20 | 26.55 | 294,833 | +0.20(+0.76%) |
Mar 09, 2017 | 26.40 | 26.55 | 26.02 | 26.35 | 209,563 | -0.10(-0.38%) |
Mar 08, 2017 | 26.35 | 26.68 | 26.05 | 26.45 | 246,075 | +0.15(+0.57%) |
Mar 07, 2017 | 25.75 | 26.45 | 25.55 | 26.30 | 208,114 | +0.60(+2.33%) |
Mar 06, 2017 | 25.05 | 25.85 | 25.05 | 25.70 | 258,153 | +0.10(+0.39%) |
Mar 03, 2017 | 26.00 | 26.15 | 25.25 | 25.60 | 262,615 | -0.30(-1.16%) |
Mar 02, 2017 | 26.45 | 26.50 | 25.75 | 25.90 | 195,244 | -0.70(-2.63%) |
Mar 01, 2017 | 26.60 | 26.75 | 26.20 | 26.60 | 249,529 | +0.65(+2.50%) |
Feb 28, 2017 | 25.60 | 26.05 | 25.43 | 25.95 | 433,347 | +0.25(+0.97%) |
Feb 27, 2017 | 25.25 | 25.75 | 25.15 | 25.70 | 398,337 | +0.45(+1.78%) |
Feb 24, 2017 | 25.40 | 25.50 | 25.15 | 25.25 | 175,654 | -0.50(-1.94%) |
Feb 23, 2017 | 26.15 | 26.15 | 25.60 | 25.75 | 313,221 | -0.25(-0.96%) |
Feb 22, 2017 | 25.95 | 26.15 | 25.95 | 26.00 | 227,829 | +0.00(+0.00%) |
Feb 21, 2017 | 25.80 | 26.05 | 25.77 | 26.00 | 277,290 | +0.10(+0.39%) |
Feb 17, 2017 | 25.90 | 25.90 | 25.90 | 0 | +0.25(+0.97%) | |
Feb 16, 2017 | 25.45 | 25.70 | 25.40 | 25.65 | 176,671 | +0.05(+0.20%) |
Feb 15, 2017 | 24.75 | 25.75 | 24.75 | 25.60 | 284,683 | +0.60(+2.40%) |
Feb 14, 2017 | 24.80 | 25.10 | 24.80 | 25.00 | 267,603 | -0.05(-0.20%) |
Feb 13, 2017 | 25.20 | 25.30 | 24.90 | 25.05 | 358,079 | -0.15(-0.60%) |
Feb 10, 2017 | 24.60 | 25.35 | 24.15 | 25.20 | 394,036 | +0.75(+3.07%) |
Feb 09, 2017 | 23.60 | 24.68 | 23.45 | 24.45 | 748,478 | +0.60(+2.52%) |
Feb 08, 2017 | 23.85 | 24.15 | 23.65 | 23.85 | 467,410 | -0.15(-0.62%) |
Feb 07, 2017 | 24.20 | 24.45 | 23.70 | 24.00 | 440,266 | -0.25(-1.03%) |
Feb 06, 2017 | 24.85 | 24.95 | 24.10 | 24.25 | 221,806 | -0.75(-3.00%) |
Feb 03, 2017 | 24.95 | 25.12 | 24.70 | 25.00 | 184,573 | +0.40(+1.63%) |
Feb 02, 2017 | 24.90 | 24.95 | 24.40 | 24.60 | 196,985 | -0.20(-0.81%) |