Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.03 | 28.03 | 27.44 | 27.45 | 152,104 | -0.45(-1.63%) |
Apr 27, 2017 | 28.00 | 28.05 | 27.63 | 27.90 | 110,940 | +0.03(+0.10%) |
Apr 26, 2017 | 28.05 | 28.05 | 27.83 | 27.88 | 203,758 | -0.10(-0.34%) |
Apr 25, 2017 | 28.34 | 28.52 | 27.94 | 27.97 | 234,945 | -0.14(-0.51%) |
Apr 24, 2017 | 28.56 | 28.66 | 27.82 | 28.12 | 259,450 | -0.08(-0.27%) |
Apr 21, 2017 | 28.04 | 28.48 | 28.03 | 28.19 | 433,826 | +0.17(+0.61%) |
Apr 20, 2017 | 27.86 | 28.37 | 27.27 | 28.02 | 311,508 | +0.35(+1.27%) |
Apr 19, 2017 | 28.12 | 28.21 | 27.62 | 27.67 | 255,232 | -0.25(-0.91%) |
Apr 18, 2017 | 27.52 | 27.99 | 27.33 | 27.92 | 281,260 | +0.26(+0.94%) |
Apr 17, 2017 | 27.57 | 27.84 | 27.22 | 27.66 | 321,641 | +0.21(+0.78%) |
Apr 13, 2017 | 27.07 | 27.64 | 27.07 | 27.45 | 254,788 | +0.34(+1.27%) |
Apr 12, 2017 | 26.99 | 27.19 | 26.80 | 27.10 | 132,162 | +0.20(+0.74%) |
Apr 11, 2017 | 26.60 | 26.91 | 26.40 | 26.91 | 96,525 | +0.23(+0.88%) |
Apr 10, 2017 | 26.52 | 26.77 | 26.42 | 26.67 | 88,630 | +0.19(+0.73%) |
Apr 07, 2017 | 26.47 | 26.63 | 26.25 | 26.48 | 186,588 | -0.01(-0.03%) |
Apr 06, 2017 | 26.47 | 26.60 | 26.21 | 26.49 | 174,231 | +0.03(+0.10%) |
Apr 05, 2017 | 26.73 | 27.02 | 26.44 | 26.46 | 142,777 | -0.19(-0.70%) |
Apr 04, 2017 | 26.84 | 26.91 | 26.36 | 26.64 | 155,380 | -0.25(-0.95%) |
Apr 03, 2017 | 27.41 | 27.52 | 26.79 | 26.90 | 229,096 | -0.60(-2.18%) |
Mar 31, 2017 | 27.22 | 27.79 | 26.99 | 27.50 | 390,894 | +0.21(+0.76%) |
Mar 30, 2017 | 26.62 | 27.31 | 26.52 | 27.29 | 304,134 | +0.66(+2.48%) |
Mar 29, 2017 | 26.53 | 26.75 | 26.38 | 26.63 | 200,592 | +0.16(+0.60%) |
Mar 28, 2017 | 25.82 | 26.51 | 25.52 | 26.47 | 147,350 | +0.55(+2.12%) |
Mar 27, 2017 | 25.61 | 26.00 | 25.51 | 25.92 | 129,286 | +0.08(+0.32%) |
Mar 24, 2017 | 25.98 | 26.25 | 25.72 | 25.84 | 219,365 | -0.11(-0.42%) |
Mar 23, 2017 | 25.86 | 26.08 | 25.72 | 25.95 | 159,711 | +0.14(+0.56%) |
Mar 22, 2017 | 25.61 | 25.90 | 25.44 | 25.80 | 206,146 | +0.14(+0.56%) |
Mar 21, 2017 | 25.92 | 26.08 | 25.61 | 25.66 | 256,069 | -0.10(-0.37%) |
Mar 20, 2017 | 25.72 | 25.83 | 25.52 | 25.76 | 106,053 | +0.01(+0.03%) |
Mar 17, 2017 | 25.76 | 25.96 | 25.58 | 25.75 | 353,106 | +0.03(+0.11%) |
Mar 16, 2017 | 25.96 | 26.07 | 25.70 | 25.72 | 151,714 | -0.14(-0.56%) |
Mar 15, 2017 | 25.56 | 26.06 | 25.52 | 25.87 | 133,002 | +0.39(+1.51%) |
Mar 14, 2017 | 25.48 | 25.75 | 25.19 | 25.48 | 175,367 | -0.15(-0.59%) |
Mar 13, 2017 | 25.74 | 25.86 | 25.49 | 25.63 | 340,936 | -0.12(-0.48%) |
Mar 10, 2017 | 25.88 | 26.06 | 25.67 | 25.76 | 353,453 | +0.04(+0.16%) |
Mar 09, 2017 | 25.78 | 26.00 | 25.63 | 25.72 | 346,810 | -0.01(-0.05%) |
Mar 08, 2017 | 25.94 | 26.04 | 25.69 | 25.73 | 203,580 | -0.08(-0.29%) |
Mar 07, 2017 | 25.56 | 25.98 | 25.48 | 25.80 | 210,569 | +0.21(+0.83%) |
Mar 06, 2017 | 25.61 | 25.83 | 25.47 | 25.59 | 168,325 | -0.19(-0.74%) |
Mar 03, 2017 | 25.76 | 25.98 | 25.38 | 25.78 | 337,476 | +0.17(+0.67%) |
Mar 02, 2017 | 26.23 | 26.27 | 25.47 | 25.61 | 188,216 | -0.66(-2.52%) |
Mar 01, 2017 | 26.13 | 26.32 | 25.88 | 26.27 | 331,912 | +0.59(+2.31%) |
Feb 28, 2017 | 25.41 | 25.73 | 25.21 | 25.68 | 284,425 | +0.26(+1.02%) |
Feb 27, 2017 | 25.26 | 25.49 | 24.64 | 25.42 | 245,386 | +0.23(+0.92%) |
Feb 24, 2017 | 24.72 | 25.19 | 24.71 | 25.19 | 178,333 | +0.40(+1.63%) |
Feb 23, 2017 | 25.09 | 25.26 | 24.46 | 24.79 | 182,777 | -0.21(-0.85%) |
Feb 22, 2017 | 24.79 | 25.41 | 24.70 | 25.00 | 127,735 | +0.21(+0.85%) |
Feb 21, 2017 | 24.67 | 24.97 | 24.59 | 24.79 | 145,579 | +0.20(+0.83%) |
Feb 17, 2017 | 24.58 | 24.58 | 24.58 | 0 | +0.43(+1.78%) | |
Feb 16, 2017 | 24.20 | 24.39 | 23.88 | 24.15 | 231,665 | -0.08(-0.31%) |
Feb 15, 2017 | 23.71 | 24.25 | 23.71 | 24.23 | 183,487 | +0.55(+2.34%) |
Feb 14, 2017 | 23.91 | 24.05 | 23.55 | 23.67 | 257,905 | -0.33(-1.37%) |
Feb 13, 2017 | 23.95 | 24.02 | 23.78 | 24.00 | 134,397 | +0.23(+0.98%) |
Feb 10, 2017 | 24.10 | 24.10 | 23.70 | 23.77 | 130,492 | -0.10(-0.43%) |
Feb 09, 2017 | 23.95 | 24.05 | 23.87 | 23.87 | 164,741 | -0.11(-0.46%) |
Feb 08, 2017 | 23.52 | 23.99 | 23.32 | 23.98 | 240,325 | +0.42(+1.77%) |
Feb 07, 2017 | 23.88 | 23.96 | 23.52 | 23.56 | 127,985 | -0.29(-1.23%) |
Feb 06, 2017 | 23.75 | 23.97 | 23.73 | 23.86 | 125,949 | -0.03(-0.14%) |
Feb 03, 2017 | 23.98 | 24.12 | 23.78 | 23.89 | 104,971 | +0.25(+1.07%) |
Feb 02, 2017 | 23.85 | 23.85 | 23.50 | 23.64 | 138,687 | -0.16(-0.66%) |