Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.51 | 28.51 | 27.64 | 27.69 | 32,656 | -0.77(-2.71%) |
Apr 27, 2017 | 28.55 | 28.55 | 28.17 | 28.46 | 13,461 | +0.02(+0.06%) |
Apr 26, 2017 | 28.44 | 28.94 | 28.29 | 28.44 | 49,939 | -0.12(-0.42%) |
Apr 25, 2017 | 28.91 | 28.03 | 28.56 | 35,316 | +0.80(+2.89%) | |
Apr 24, 2017 | 27.85 | 27.90 | 27.35 | 27.76 | 44,943 | +0.37(+1.35%) |
Apr 21, 2017 | 26.96 | 27.53 | 26.83 | 27.39 | 37,188 | +0.36(+1.34%) |
Apr 20, 2017 | 26.92 | 27.25 | 26.53 | 27.03 | 23,078 | +0.43(+1.63%) |
Apr 19, 2017 | 26.88 | 27.07 | 26.52 | 26.59 | 29,790 | +0.06(+0.21%) |
Apr 18, 2017 | 26.49 | 26.64 | 26.35 | 26.54 | 20,916 | -0.02(-0.06%) |
Apr 17, 2017 | 26.04 | 26.64 | 26.01 | 26.55 | 19,802 | +0.51(+1.97%) |
Apr 13, 2017 | 26.47 | 26.67 | 25.90 | 26.04 | 29,659 | -0.70(-2.61%) |
Apr 12, 2017 | 27.31 | 27.31 | 26.58 | 26.74 | 20,809 | -0.68(-2.49%) |
Apr 11, 2017 | 26.93 | 27.69 | 26.84 | 27.42 | 43,930 | +0.37(+1.37%) |
Apr 10, 2017 | 27.19 | 27.57 | 26.84 | 27.05 | 41,608 | -0.06(-0.24%) |
Apr 07, 2017 | 27.34 | 27.50 | 27.10 | 27.12 | 39,724 | -0.20(-0.73%) |
Apr 06, 2017 | 27.59 | 27.61 | 27.03 | 27.32 | 33,034 | -0.03(-0.12%) |
Apr 05, 2017 | 27.46 | 27.86 | 27.09 | 27.35 | 78,549 | +0.06(+0.24%) |
Apr 04, 2017 | 26.78 | 27.59 | 26.76 | 27.29 | 67,584 | +0.47(+1.74%) |
Apr 03, 2017 | 27.67 | 27.89 | 26.70 | 26.82 | 62,577 | -0.83(-2.99%) |
Mar 31, 2017 | 27.09 | 27.81 | 26.92 | 27.65 | 120,895 | +0.58(+2.14%) |
Mar 30, 2017 | 26.43 | 27.25 | 26.39 | 27.07 | 51,433 | +0.65(+2.46%) |
Mar 29, 2017 | 25.94 | 26.55 | 25.66 | 26.42 | 41,301 | +0.43(+1.67%) |
Mar 28, 2017 | 25.33 | 26.29 | 25.17 | 25.98 | 82,620 | +0.51(+1.98%) |
Mar 27, 2017 | 24.76 | 25.51 | 24.63 | 25.48 | 117,989 | +0.48(+1.93%) |
Mar 24, 2017 | 25.16 | 25.30 | 24.93 | 25.00 | 41,096 | -0.10(-0.38%) |
Mar 23, 2017 | 24.85 | 25.25 | 24.63 | 25.09 | 21,443 | +0.32(+1.30%) |
Mar 22, 2017 | 25.42 | 25.43 | 24.48 | 24.77 | 38,826 | -0.35(-1.41%) |
Mar 21, 2017 | 26.07 | 26.19 | 25.11 | 25.13 | 43,330 | -1.19(-4.51%) |
Mar 20, 2017 | 26.63 | 26.78 | 26.22 | 26.31 | 47,196 | -0.42(-1.56%) |
Mar 17, 2017 | 26.73 | 27.09 | 26.45 | 26.73 | 112,369 | -0.01(-0.03%) |
Mar 16, 2017 | 26.88 | 27.05 | 26.71 | 26.74 | 22,076 | +0.04(+0.15%) |
Mar 15, 2017 | 26.11 | 26.92 | 26.11 | 26.70 | 36,284 | +0.68(+2.62%) |
Mar 14, 2017 | 25.93 | 26.14 | 25.67 | 26.02 | 28,044 | -0.20(-0.77%) |
Mar 13, 2017 | 26.10 | 26.45 | 26.07 | 26.22 | 26,802 | +0.15(+0.59%) |
Mar 10, 2017 | 25.98 | 26.40 | 25.77 | 26.07 | 51,935 | -0.06(-0.22%) |
Mar 09, 2017 | 26.72 | 26.82 | 25.98 | 26.12 | 66,232 | -0.53(-1.99%) |
Mar 08, 2017 | 26.97 | 27.10 | 26.62 | 26.65 | 45,807 | -0.24(-0.90%) |
Mar 07, 2017 | 26.80 | 27.11 | 26.70 | 26.89 | 39,534 | -0.08(-0.30%) |
Mar 06, 2017 | 26.51 | 27.10 | 26.51 | 26.97 | 34,536 | -0.22(-0.80%) |
Mar 03, 2017 | 26.90 | 27.24 | 26.90 | 27.19 | 43,062 | +0.16(+0.59%) |
Mar 02, 2017 | 27.04 | 27.21 | 26.93 | 27.03 | 24,086 | -0.13(-0.47%) |
Mar 01, 2017 | 26.61 | 27.26 | 26.61 | 27.16 | 44,553 | +0.96(+3.65%) |
Feb 28, 2017 | 26.96 | 26.97 | 26.03 | 26.20 | 37,091 | -0.73(-2.71%) |
Feb 27, 2017 | 27.02 | 27.31 | 26.80 | 26.93 | 70,995 | -0.10(-0.39%) |
Feb 24, 2017 | 26.68 | 27.08 | 26.61 | 27.04 | 26,449 | +0.09(+0.33%) |
Feb 23, 2017 | 27.51 | 27.51 | 26.79 | 26.95 | 35,471 | -0.49(-1.78%) |
Feb 22, 2017 | 27.50 | 27.69 | 27.28 | 27.44 | 42,511 | -0.23(-0.84%) |
Feb 21, 2017 | 27.77 | 28.23 | 27.37 | 27.67 | 75,377 | +0.28(+1.03%) |
Feb 17, 2017 | 27.39 | 27.39 | 27.39 | 0 | +0.26(+0.98%) | |
Feb 16, 2017 | 26.91 | 28.03 | 26.91 | 27.12 | 53,633 | -0.34(-1.23%) |
Feb 15, 2017 | 27.23 | 27.56 | 27.08 | 27.46 | 34,490 | +0.08(+0.29%) |
Feb 14, 2017 | 27.49 | 27.51 | 27.13 | 27.38 | 75,707 | -0.22(-0.79%) |
Feb 13, 2017 | 27.91 | 28.02 | 27.49 | 27.60 | 94,407 | -0.22(-0.81%) |
Feb 10, 2017 | 28.25 | 28.54 | 27.69 | 27.82 | 99,326 | -0.24(-0.85%) |
Feb 09, 2017 | 28.02 | 28.20 | 27.97 | 28.06 | 136,784 | +0.04(+0.14%) |
Feb 08, 2017 | 30.68 | 30.68 | 27.49 | 28.02 | 148,779 | -2.53(-8.29%) |
Feb 07, 2017 | 30.93 | 31.38 | 30.48 | 30.56 | 38,071 | -0.22(-0.72%) |
Feb 06, 2017 | 31.24 | 31.37 | 30.64 | 30.78 | 29,704 | -0.76(-2.42%) |
Feb 03, 2017 | 30.67 | 31.62 | 30.45 | 31.54 | 51,875 | +1.17(+3.86%) |
Feb 02, 2017 | 30.46 | 30.61 | 29.88 | 30.37 | 34,590 | -0.57(-1.85%) |