Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.68 | 29.73 | 29.35 | 29.44 | 123,230 | -0.14(-0.48%) |
Apr 27, 2017 | 29.77 | 29.87 | 29.44 | 29.58 | 144,478 | -0.14(-0.48%) |
Apr 26, 2017 | 29.30 | 30.01 | 29.16 | 29.73 | 166,133 | +0.28(+0.97%) |
Apr 25, 2017 | 29.63 | 28.97 | 29.44 | 136,726 | +0.62(+2.14%) | |
Apr 24, 2017 | 28.68 | 29.01 | 28.35 | 28.82 | 151,445 | +0.76(+2.71%) |
Apr 21, 2017 | 28.54 | 28.54 | 28.06 | 28.06 | 186,336 | -0.43(-1.50%) |
Apr 20, 2017 | 27.97 | 28.54 | 27.73 | 28.49 | 123,763 | +0.71(+2.56%) |
Apr 19, 2017 | 27.78 | 27.87 | 27.35 | 27.78 | 118,034 | +0.24(+0.86%) |
Apr 18, 2017 | 27.21 | 27.64 | 27.21 | 27.54 | 71,876 | +0.19(+0.69%) |
Apr 17, 2017 | 26.92 | 27.40 | 26.77 | 27.35 | 124,338 | +0.52(+1.95%) |
Apr 13, 2017 | 26.97 | 27.35 | 26.69 | 26.83 | 131,849 | -0.19(-0.70%) |
Apr 12, 2017 | 27.73 | 27.73 | 26.92 | 27.02 | 156,765 | -0.87(-3.13%) |
Apr 11, 2017 | 27.32 | 27.96 | 27.18 | 27.89 | 105,940 | +0.47(+1.72%) |
Apr 10, 2017 | 27.70 | 27.84 | 27.23 | 27.42 | 77,011 | -0.28(-1.02%) |
Apr 07, 2017 | 27.32 | 28.32 | 27.09 | 27.70 | 169,157 | +0.33(+1.21%) |
Apr 06, 2017 | 26.66 | 27.49 | 26.66 | 27.37 | 125,684 | +0.57(+2.12%) |
Apr 05, 2017 | 27.80 | 27.99 | 26.59 | 26.80 | 209,034 | -0.80(-2.91%) |
Apr 04, 2017 | 26.90 | 27.61 | 26.90 | 27.61 | 222,226 | +0.66(+2.46%) |
Apr 03, 2017 | 27.18 | 27.80 | 26.72 | 26.95 | 195,945 | -0.52(-1.89%) |
Mar 31, 2017 | 27.37 | 27.89 | 27.21 | 27.47 | 231,607 | +0.05(+0.17%) |
Mar 30, 2017 | 26.71 | 27.56 | 26.71 | 27.42 | 190,878 | +0.76(+2.84%) |
Mar 29, 2017 | 26.38 | 26.80 | 25.88 | 26.66 | 138,227 | +0.05(+0.18%) |
Mar 28, 2017 | 27.04 | 27.75 | 24.91 | 26.62 | 499,268 | -1.51(-5.38%) |
Mar 27, 2017 | 27.37 | 28.22 | 27.28 | 28.13 | 218,004 | +0.43(+1.54%) |
Mar 24, 2017 | 27.56 | 28.06 | 27.47 | 27.70 | 134,473 | +0.19(+0.69%) |
Mar 23, 2017 | 27.09 | 27.94 | 27.09 | 27.51 | 146,475 | +0.38(+1.39%) |
Mar 22, 2017 | 27.18 | 27.51 | 26.92 | 27.14 | 140,146 | -0.09(-0.35%) |
Mar 21, 2017 | 28.32 | 28.41 | 27.18 | 27.23 | 183,050 | -0.95(-3.36%) |
Mar 20, 2017 | 28.98 | 29.12 | 28.06 | 28.18 | 168,678 | -0.76(-2.61%) |
Mar 17, 2017 | 28.51 | 29.12 | 28.27 | 28.93 | 494,722 | +0.43(+1.49%) |
Mar 16, 2017 | 28.84 | 28.89 | 28.34 | 28.51 | 128,499 | -0.24(-0.82%) |
Mar 15, 2017 | 27.66 | 28.89 | 27.47 | 28.74 | 186,389 | +1.23(+4.47%) |
Mar 14, 2017 | 27.75 | 28.27 | 27.37 | 27.51 | 124,056 | -0.38(-1.36%) |
Mar 13, 2017 | 27.66 | 28.32 | 27.42 | 27.89 | 239,194 | +0.19(+0.68%) |
Mar 10, 2017 | 27.70 | 28.84 | 27.52 | 27.70 | 225,185 | +0.24(+0.86%) |
Mar 09, 2017 | 28.13 | 28.55 | 27.37 | 27.47 | 215,831 | -0.61(-2.19%) |
Mar 08, 2017 | 28.70 | 29.31 | 28.03 | 28.08 | 115,369 | -0.52(-1.82%) |
Mar 07, 2017 | 28.51 | 28.93 | 28.46 | 28.60 | 132,863 | -0.05(-0.17%) |
Mar 06, 2017 | 29.22 | 29.22 | 28.56 | 28.65 | 136,518 | -0.71(-2.42%) |
Mar 03, 2017 | 29.36 | 29.50 | 29.07 | 29.36 | 171,998 | +0.05(+0.16%) |
Mar 02, 2017 | 29.55 | 29.59 | 29.17 | 29.31 | 261,223 | -0.09(-0.32%) |
Mar 01, 2017 | 28.51 | 29.64 | 28.03 | 29.41 | 324,411 | +1.47(+5.25%) |
Feb 28, 2017 | 28.46 | 28.84 | 27.94 | 27.94 | 216,460 | -0.52(-1.83%) |
Feb 27, 2017 | 28.13 | 28.60 | 27.89 | 28.46 | 245,498 | +0.24(+0.84%) |
Feb 24, 2017 | 27.61 | 28.22 | 26.62 | 28.22 | 186,214 | +0.09(+0.34%) |
Feb 23, 2017 | 28.37 | 28.51 | 27.89 | 28.13 | 206,425 | -0.19(-0.67%) |
Feb 22, 2017 | 28.37 | 29.05 | 28.22 | 28.32 | 296,841 | -0.09(-0.33%) |
Feb 21, 2017 | 27.80 | 28.60 | 27.42 | 28.41 | 404,228 | +0.90(+3.26%) |
Feb 17, 2017 | 27.51 | 27.51 | 27.51 | 0 | +1.75(+6.79%) | |
Feb 16, 2017 | 24.58 | 26.62 | 24.18 | 25.76 | 566,458 | +2.03(+8.57%) |
Feb 15, 2017 | 23.50 | 23.78 | 23.39 | 23.73 | 156,401 | +0.05(+0.20%) |
Feb 14, 2017 | 23.31 | 23.92 | 23.26 | 23.68 | 100,828 | +0.14(+0.60%) |
Feb 13, 2017 | 23.54 | 23.87 | 23.45 | 23.54 | 59,586 | -0.09(-0.40%) |
Feb 10, 2017 | 23.45 | 23.64 | 23.02 | 23.64 | 88,696 | +0.33(+1.42%) |
Feb 09, 2017 | 22.64 | 23.40 | 22.64 | 23.31 | 128,377 | +0.66(+2.92%) |
Feb 08, 2017 | 22.98 | 22.98 | 22.46 | 22.64 | 84,901 | -0.52(-2.24%) |
Feb 07, 2017 | 23.21 | 23.40 | 22.76 | 23.16 | 75,339 | +0.00(+0.00%) |
Feb 06, 2017 | 23.45 | 23.83 | 22.98 | 23.16 | 97,242 | -0.47(-2.00%) |
Feb 03, 2017 | 23.26 | 23.68 | 22.98 | 23.64 | 72,922 | +0.66(+2.88%) |
Feb 02, 2017 | 23.26 | 23.31 | 22.83 | 22.98 | 70,916 | -0.28(-1.22%) |