Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.92 | 31.92 | 30.86 | 31.14 | 81,849 | -0.74(-2.31%) |
Apr 27, 2017 | 30.49 | 32.15 | 29.76 | 31.87 | 84,272 | +0.32(+1.02%) |
Apr 26, 2017 | 31.04 | 32.06 | 31.04 | 31.55 | 102,876 | +0.51(+1.63%) |
Apr 25, 2017 | 30.68 | 31.23 | 30.68 | 31.04 | 105,013 | +0.64(+2.12%) |
Apr 24, 2017 | 30.54 | 30.68 | 30.12 | 30.40 | 64,452 | +0.28(+0.92%) |
Apr 21, 2017 | 29.71 | 30.26 | 29.71 | 30.12 | 101,926 | +0.32(+1.08%) |
Apr 20, 2017 | 28.92 | 29.80 | 28.74 | 29.80 | 105,105 | +1.06(+3.69%) |
Apr 19, 2017 | 28.83 | 29.02 | 28.60 | 28.74 | 59,717 | -0.05(-0.16%) |
Apr 18, 2017 | 28.46 | 28.83 | 28.46 | 28.79 | 53,522 | +0.18(+0.64%) |
Apr 17, 2017 | 28.42 | 28.69 | 28.24 | 28.60 | 103,029 | +0.41(+1.47%) |
Apr 13, 2017 | 28.05 | 28.42 | 27.96 | 28.19 | 72,293 | +0.05(+0.16%) |
Apr 12, 2017 | 28.46 | 28.46 | 27.78 | 28.14 | 50,065 | -0.37(-1.29%) |
Apr 11, 2017 | 28.23 | 28.62 | 28.23 | 28.51 | 46,957 | +0.23(+0.81%) |
Apr 10, 2017 | 28.28 | 28.51 | 28.00 | 28.28 | 28,247 | -0.09(-0.32%) |
Apr 07, 2017 | 28.56 | 28.83 | 28.23 | 28.37 | 61,625 | -0.41(-1.44%) |
Apr 06, 2017 | 27.91 | 28.88 | 27.91 | 28.79 | 83,503 | +0.78(+2.80%) |
Apr 05, 2017 | 28.69 | 28.97 | 27.96 | 28.00 | 78,073 | -0.60(-2.09%) |
Apr 04, 2017 | 28.74 | 28.97 | 28.42 | 28.60 | 48,436 | +0.00(+0.00%) |
Apr 03, 2017 | 29.75 | 29.75 | 28.56 | 28.60 | 83,561 | -0.97(-3.27%) |
Mar 31, 2017 | 29.20 | 29.80 | 29.02 | 29.57 | 103,356 | +0.32(+1.10%) |
Mar 30, 2017 | 28.83 | 29.34 | 28.79 | 29.25 | 58,794 | +0.46(+1.60%) |
Mar 29, 2017 | 28.83 | 29.02 | 28.46 | 28.79 | 57,521 | -0.18(-0.64%) |
Mar 28, 2017 | 28.33 | 29.02 | 28.10 | 28.97 | 72,885 | +0.60(+2.11%) |
Mar 27, 2017 | 28.05 | 28.69 | 28.05 | 28.37 | 57,226 | -0.14(-0.48%) |
Mar 24, 2017 | 28.69 | 28.92 | 28.28 | 28.51 | 72,655 | -0.18(-0.64%) |
Mar 23, 2017 | 28.33 | 28.83 | 28.33 | 28.69 | 38,822 | +0.28(+0.97%) |
Mar 22, 2017 | 28.56 | 28.69 | 28.14 | 28.42 | 61,642 | -0.05(-0.16%) |
Mar 21, 2017 | 29.29 | 29.34 | 28.42 | 28.46 | 54,222 | -0.64(-2.22%) |
Mar 20, 2017 | 29.71 | 29.71 | 29.06 | 29.11 | 41,251 | -0.23(-0.78%) |
Mar 17, 2017 | 29.34 | 29.75 | 29.25 | 29.34 | 164,888 | -0.05(-0.16%) |
Mar 16, 2017 | 29.34 | 29.85 | 28.92 | 29.39 | 63,013 | +0.00(+0.00%) |
Mar 15, 2017 | 28.79 | 29.52 | 28.69 | 29.39 | 67,595 | +0.74(+2.57%) |
Mar 14, 2017 | 28.56 | 28.74 | 28.34 | 28.65 | 24,803 | +0.05(+0.16%) |
Mar 13, 2017 | 28.42 | 28.88 | 28.42 | 28.60 | 28,636 | +0.18(+0.65%) |
Mar 10, 2017 | 28.83 | 28.88 | 28.33 | 28.42 | 59,475 | -0.18(-0.64%) |
Mar 09, 2017 | 28.23 | 28.88 | 28.19 | 28.60 | 59,148 | +0.23(+0.81%) |
Mar 08, 2017 | 28.33 | 28.46 | 28.14 | 28.37 | 48,029 | +0.09(+0.33%) |
Mar 07, 2017 | 28.05 | 28.33 | 27.91 | 28.28 | 50,662 | +0.28(+0.99%) |
Mar 06, 2017 | 28.28 | 28.46 | 27.96 | 28.00 | 45,857 | -0.41(-1.46%) |
Mar 03, 2017 | 28.92 | 28.97 | 28.28 | 28.42 | 73,009 | -0.41(-1.44%) |
Mar 02, 2017 | 29.20 | 29.29 | 28.65 | 28.83 | 69,423 | -0.35(-1.18%) |
Mar 01, 2017 | 29.09 | 29.91 | 28.95 | 29.18 | 117,944 | +0.55(+1.92%) |
Feb 28, 2017 | 29.77 | 29.77 | 28.58 | 28.63 | 154,803 | -1.10(-3.70%) |
Feb 27, 2017 | 29.36 | 29.91 | 29.09 | 29.73 | 78,613 | +0.46(+1.57%) |
Feb 24, 2017 | 28.63 | 29.36 | 28.63 | 29.27 | 64,558 | +0.46(+1.59%) |
Feb 23, 2017 | 27.94 | 29.04 | 27.30 | 28.81 | 86,262 | +1.56(+5.72%) |
Feb 22, 2017 | 27.39 | 27.39 | 26.75 | 27.25 | 96,107 | -0.18(-0.67%) |
Feb 21, 2017 | 27.43 | 27.62 | 27.34 | 27.43 | 61,805 | +0.05(+0.17%) |
Feb 17, 2017 | 27.39 | 27.39 | 27.39 | 0 | -0.37(-1.32%) | |
Feb 16, 2017 | 28.40 | 28.44 | 27.76 | 27.76 | 35,340 | -0.55(-1.94%) |
Feb 15, 2017 | 27.85 | 28.31 | 27.85 | 28.31 | 33,725 | +0.32(+1.15%) |
Feb 14, 2017 | 27.39 | 27.99 | 27.34 | 27.99 | 48,437 | +0.41(+1.50%) |
Feb 13, 2017 | 28.03 | 28.10 | 27.43 | 27.57 | 68,046 | -0.32(-1.15%) |
Feb 10, 2017 | 27.76 | 28.05 | 27.62 | 27.89 | 31,889 | +0.23(+0.83%) |
Feb 09, 2017 | 27.25 | 27.66 | 27.21 | 27.66 | 24,777 | +0.55(+2.03%) |
Feb 08, 2017 | 27.39 | 27.39 | 26.93 | 27.11 | 37,725 | -0.37(-1.34%) |
Feb 07, 2017 | 27.66 | 27.76 | 27.25 | 27.48 | 42,623 | -0.09(-0.33%) |
Feb 06, 2017 | 27.57 | 27.71 | 27.43 | 27.57 | 37,771 | -0.09(-0.33%) |
Feb 03, 2017 | 27.53 | 27.80 | 27.02 | 27.66 | 45,440 | +0.32(+1.17%) |
Feb 02, 2017 | 27.39 | 27.80 | 27.25 | 27.34 | 58,658 | -0.14(-0.50%) |