Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.41 | 27.42 | 27.26 | 27.38 | 20,136 | -0.07(-0.26%) |
Apr 27, 2017 | 27.34 | 27.53 | 27.30 | 27.45 | 18,003 | +0.23(+0.85%) |
Apr 26, 2017 | 27.57 | 27.71 | 27.21 | 27.22 | 27,753 | -0.32(-1.17%) |
Apr 25, 2017 | 27.13 | 27.69 | 27.07 | 27.54 | 295,009 | +0.33(+1.21%) |
Apr 24, 2017 | 27.20 | 27.34 | 27.10 | 27.21 | 51,210 | +0.11(+0.41%) |
Apr 21, 2017 | 27.05 | 27.24 | 26.90 | 27.10 | 41,016 | +0.05(+0.19%) |
Apr 20, 2017 | 27.62 | 27.62 | 27.02 | 27.05 | 168,723 | -0.49(-1.78%) |
Apr 19, 2017 | 27.67 | 27.78 | 27.48 | 27.54 | 17,069 | +0.05(+0.18%) |
Apr 18, 2017 | 27.70 | 27.70 | 27.39 | 27.49 | 42,429 | -0.25(-0.90%) |
Apr 17, 2017 | 28.04 | 28.04 | 27.67 | 27.74 | 132,537 | -0.31(-1.09%) |
Apr 13, 2017 | 28.13 | 28.27 | 28.04 | 28.05 | 88,324 | +0.11(+0.38%) |
Apr 12, 2017 | 27.83 | 28.16 | 27.83 | 27.94 | 151,692 | +0.13(+0.47%) |
Apr 11, 2017 | 27.75 | 27.87 | 27.44 | 27.81 | 34,111 | +0.09(+0.32%) |
Apr 10, 2017 | 27.49 | 27.79 | 27.49 | 27.72 | 26,116 | +0.26(+0.95%) |
Apr 07, 2017 | 27.29 | 27.49 | 27.27 | 27.46 | 31,305 | +0.08(+0.28%) |
Apr 06, 2017 | 27.73 | 27.73 | 27.38 | 27.38 | 19,435 | -0.30(-1.08%) |
Apr 05, 2017 | 27.67 | 27.75 | 27.54 | 27.68 | 82,706 | +0.10(+0.36%) |
Apr 04, 2017 | 27.74 | 27.79 | 27.52 | 27.58 | 14,075 | -0.18(-0.65%) |
Apr 03, 2017 | 27.91 | 28.06 | 27.69 | 27.76 | 76,591 | +0.12(+0.43%) |
Mar 31, 2017 | 27.50 | 27.80 | 27.21 | 27.64 | 79,522 | +0.14(+0.51%) |
Mar 30, 2017 | 27.60 | 27.60 | 27.47 | 27.50 | 21,846 | -0.16(-0.58%) |
Mar 29, 2017 | 27.69 | 27.78 | 27.59 | 27.66 | 36,247 | +0.00(+0.00%) |
Mar 28, 2017 | 27.63 | 27.74 | 27.63 | 27.66 | 28,939 | +0.10(+0.36%) |
Mar 27, 2017 | 27.63 | 27.64 | 27.44 | 27.56 | 39,082 | -0.10(-0.36%) |
Mar 24, 2017 | 27.74 | 27.83 | 27.63 | 27.66 | 31,178 | -0.12(-0.43%) |
Mar 23, 2017 | 27.95 | 28.04 | 27.78 | 27.78 | 18,040 | -0.17(-0.61%) |
Mar 22, 2017 | 28.08 | 28.14 | 27.95 | 27.95 | 99,718 | -0.20(-0.71%) |
Mar 21, 2017 | 28.32 | 28.34 | 28.05 | 28.15 | 28,304 | -0.19(-0.67%) |
Mar 20, 2017 | 28.85 | 28.90 | 28.30 | 28.34 | 26,793 | -0.30(-1.04%) |
Mar 17, 2017 | 28.58 | 28.64 | 28.43 | 28.64 | 8,034 | +0.05(+0.16%) |
Mar 16, 2017 | 28.72 | 28.72 | 28.47 | 28.59 | 26,159 | +0.19(+0.67%) |
Mar 15, 2017 | 28.27 | 28.53 | 28.27 | 28.40 | 89,369 | +0.13(+0.46%) |
Mar 14, 2017 | 28.18 | 28.44 | 28.14 | 28.27 | 27,328 | -0.06(-0.21%) |
Mar 13, 2017 | 28.59 | 28.59 | 28.30 | 28.33 | 60,030 | -0.33(-1.15%) |
Mar 10, 2017 | 28.69 | 28.84 | 28.58 | 28.66 | 78,284 | -0.21(-0.73%) |
Mar 09, 2017 | 29.10 | 29.26 | 28.80 | 28.87 | 67,085 | -0.35(-1.20%) |
Mar 08, 2017 | 29.54 | 29.54 | 29.20 | 29.22 | 21,158 | -0.34(-1.15%) |
Mar 07, 2017 | 29.64 | 29.64 | 29.34 | 29.56 | 34,535 | -0.29(-0.97%) |
Mar 06, 2017 | 30.04 | 30.10 | 29.75 | 29.85 | 38,652 | +0.03(+0.10%) |
Mar 03, 2017 | 29.79 | 29.86 | 29.59 | 29.82 | 12,451 | +0.13(+0.44%) |
Mar 02, 2017 | 29.84 | 30.07 | 29.59 | 29.69 | 39,234 | -0.47(-1.56%) |
Mar 01, 2017 | 29.57 | 30.16 | 29.57 | 30.16 | 38,352 | +0.80(+2.72%) |
Feb 28, 2017 | 29.16 | 30.17 | 29.16 | 29.36 | 53,156 | +0.34(+1.17%) |
Feb 27, 2017 | 29.34 | 29.34 | 28.88 | 29.02 | 113,066 | -0.25(-0.85%) |
Feb 24, 2017 | 29.32 | 29.36 | 29.15 | 29.27 | 108,973 | -0.13(-0.44%) |
Feb 23, 2017 | 29.75 | 29.75 | 29.35 | 29.40 | 202,937 | -0.35(-1.18%) |
Feb 22, 2017 | 29.79 | 29.84 | 29.63 | 29.75 | 28,401 | +0.10(+0.34%) |
Feb 21, 2017 | 29.60 | 29.81 | 29.55 | 29.65 | 41,544 | -0.16(-0.54%) |
Feb 17, 2017 | 29.81 | 29.81 | 29.81 | 0 | -0.29(-0.96%) | |
Feb 16, 2017 | 30.68 | 30.84 | 30.07 | 30.10 | 40,845 | -0.57(-1.86%) |
Feb 15, 2017 | 30.15 | 30.69 | 30.15 | 30.67 | 143,081 | +0.41(+1.35%) |
Feb 14, 2017 | 30.56 | 30.56 | 30.15 | 30.26 | 47,345 | -0.15(-0.49%) |
Feb 13, 2017 | 30.30 | 30.62 | 30.20 | 30.41 | 134,345 | +0.05(+0.16%) |
Feb 10, 2017 | 30.15 | 30.42 | 30.14 | 30.36 | 84,560 | +0.40(+1.34%) |
Feb 09, 2017 | 30.00 | 30.12 | 29.70 | 29.96 | 89,608 | +0.11(+0.37%) |
Feb 08, 2017 | 29.65 | 29.91 | 29.57 | 29.85 | 117,289 | +0.23(+0.78%) |
Feb 07, 2017 | 29.47 | 29.64 | 29.13 | 29.62 | 13,664 | +0.36(+1.23%) |
Feb 06, 2017 | 29.30 | 29.54 | 29.19 | 29.26 | 25,498 | -0.04(-0.15%) |
Feb 03, 2017 | 29.48 | 29.54 | 29.30 | 29.30 | 35,998 | -0.24(-0.80%) |
Feb 02, 2017 | 29.55 | 29.70 | 29.45 | 29.54 | 36,079 | -0.05(-0.17%) |