Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.66 | 26.89 | 26.20 | 26.30 | 677,764 | -0.41(-1.54%) |
Apr 27, 2017 | 26.66 | 27.04 | 26.48 | 26.71 | 847,608 | +0.09(+0.34%) |
Apr 26, 2017 | 25.75 | 26.71 | 25.75 | 26.62 | 983,664 | +0.87(+3.38%) |
Apr 25, 2017 | 25.20 | 26.11 | 25.20 | 25.75 | 845,595 | +0.82(+3.31%) |
Apr 24, 2017 | 24.74 | 25.29 | 24.46 | 24.92 | 721,030 | +0.87(+3.62%) |
Apr 21, 2017 | 23.96 | 24.12 | 23.62 | 24.05 | 359,372 | +0.14(+0.57%) |
Apr 20, 2017 | 23.55 | 24.10 | 23.43 | 23.91 | 585,161 | +0.60(+2.55%) |
Apr 19, 2017 | 23.36 | 23.73 | 23.20 | 23.32 | 360,236 | +0.09(+0.39%) |
Apr 18, 2017 | 23.36 | 23.55 | 23.23 | 23.23 | 353,124 | -0.37(-1.55%) |
Apr 17, 2017 | 23.14 | 23.59 | 23.00 | 23.59 | 373,275 | +0.46(+1.98%) |
Apr 13, 2017 | 23.41 | 23.55 | 23.04 | 23.14 | 587,882 | -0.27(-1.17%) |
Apr 12, 2017 | 24.05 | 24.05 | 23.27 | 23.41 | 732,036 | -0.60(-2.48%) |
Apr 11, 2017 | 23.46 | 24.14 | 23.23 | 24.01 | 772,080 | +0.46(+1.95%) |
Apr 10, 2017 | 24.01 | 24.14 | 23.34 | 23.55 | 827,060 | -0.37(-1.53%) |
Apr 07, 2017 | 24.33 | 24.55 | 23.78 | 23.91 | 1,503,291 | -0.41(-1.69%) |
Apr 06, 2017 | 24.37 | 25.06 | 23.94 | 24.33 | 2,571,703 | -0.64(-2.56%) |
Apr 05, 2017 | 25.10 | 25.60 | 24.87 | 24.96 | 609,243 | +0.00(+0.00%) |
Apr 04, 2017 | 25.79 | 25.97 | 24.83 | 24.96 | 638,263 | -0.91(-3.53%) |
Apr 03, 2017 | 26.74 | 26.74 | 25.60 | 25.88 | 464,071 | -0.82(-3.08%) |
Mar 31, 2017 | 26.70 | 27.09 | 26.65 | 26.70 | 340,950 | -0.05(-0.17%) |
Mar 30, 2017 | 27.02 | 27.20 | 26.70 | 26.74 | 244,309 | -0.32(-1.18%) |
Mar 29, 2017 | 27.15 | 27.25 | 26.93 | 27.06 | 196,943 | -0.14(-0.50%) |
Mar 28, 2017 | 27.29 | 27.52 | 26.88 | 27.20 | 360,841 | -0.23(-0.83%) |
Mar 27, 2017 | 27.15 | 27.57 | 26.74 | 27.43 | 507,384 | +0.14(+0.50%) |
Mar 24, 2017 | 27.29 | 27.47 | 26.84 | 27.29 | 490,183 | +0.14(+0.50%) |
Mar 23, 2017 | 27.84 | 27.91 | 26.74 | 27.15 | 750,964 | +0.18(+0.68%) |
Mar 22, 2017 | 27.15 | 27.34 | 25.15 | 26.97 | 1,565,146 | +1.60(+6.29%) |
Mar 21, 2017 | 26.97 | 26.97 | 25.19 | 25.37 | 940,686 | -1.46(-5.44%) |
Mar 20, 2017 | 27.15 | 27.41 | 26.70 | 26.84 | 656,368 | -0.37(-1.34%) |
Mar 17, 2017 | 27.15 | 27.34 | 26.74 | 27.20 | 530,835 | +0.18(+0.68%) |
Mar 16, 2017 | 27.70 | 27.70 | 27.02 | 27.02 | 299,474 | -0.59(-2.15%) |
Mar 15, 2017 | 26.74 | 27.75 | 26.61 | 27.61 | 358,180 | +1.00(+3.77%) |
Mar 14, 2017 | 26.20 | 26.79 | 26.11 | 26.61 | 304,610 | +0.32(+1.22%) |
Mar 13, 2017 | 26.24 | 26.47 | 26.11 | 26.29 | 420,663 | -0.18(-0.69%) |
Mar 10, 2017 | 26.24 | 26.88 | 25.85 | 26.47 | 1,006,428 | -1.73(-6.15%) |
Mar 09, 2017 | 29.12 | 29.16 | 28.02 | 28.20 | 359,641 | -0.96(-3.29%) |
Mar 08, 2017 | 29.35 | 29.84 | 29.07 | 29.16 | 277,689 | -0.18(-0.62%) |
Mar 07, 2017 | 30.67 | 30.94 | 29.03 | 29.35 | 346,830 | -1.64(-5.30%) |
Mar 06, 2017 | 30.90 | 31.13 | 30.58 | 30.99 | 296,615 | -0.18(-0.59%) |
Mar 03, 2017 | 31.54 | 31.81 | 30.94 | 31.17 | 149,106 | -0.46(-1.44%) |
Mar 02, 2017 | 31.26 | 31.76 | 31.26 | 31.63 | 213,923 | +0.32(+1.02%) |
Mar 01, 2017 | 30.76 | 31.86 | 30.72 | 31.31 | 289,035 | +1.19(+3.94%) |
Feb 28, 2017 | 30.62 | 30.67 | 30.12 | 30.12 | 253,560 | -0.64(-2.08%) |
Feb 27, 2017 | 30.58 | 31.03 | 30.35 | 30.76 | 264,157 | +0.27(+0.90%) |
Feb 24, 2017 | 30.62 | 30.62 | 30.17 | 30.49 | 250,493 | -0.50(-1.62%) |
Feb 23, 2017 | 31.67 | 31.72 | 30.81 | 30.99 | 204,873 | -0.59(-1.88%) |
Feb 22, 2017 | 31.26 | 31.76 | 31.03 | 31.58 | 165,879 | +0.37(+1.17%) |
Feb 21, 2017 | 31.54 | 31.67 | 31.02 | 31.22 | 169,929 | -0.14(-0.44%) |
Feb 17, 2017 | 31.35 | 31.35 | 31.35 | 0 | -0.09(-0.29%) | |
Feb 16, 2017 | 31.13 | 31.49 | 30.94 | 31.44 | 326,935 | +0.14(+0.44%) |
Feb 15, 2017 | 31.08 | 31.35 | 30.85 | 31.31 | 255,219 | +0.00(+0.00%) |
Feb 14, 2017 | 30.81 | 31.35 | 30.49 | 31.31 | 285,758 | +0.55(+1.78%) |
Feb 13, 2017 | 30.81 | 31.13 | 30.47 | 30.76 | 271,882 | +0.14(+0.45%) |
Feb 10, 2017 | 30.03 | 30.71 | 29.83 | 30.62 | 365,037 | +0.82(+2.76%) |
Feb 09, 2017 | 29.30 | 30.03 | 29.30 | 29.80 | 199,058 | +0.59(+2.03%) |
Feb 08, 2017 | 28.71 | 29.25 | 28.57 | 29.21 | 316,147 | +0.37(+1.27%) |
Feb 07, 2017 | 28.98 | 29.16 | 28.39 | 28.84 | 216,992 | -0.14(-0.47%) |
Feb 06, 2017 | 29.57 | 29.57 | 28.80 | 28.98 | 173,606 | -0.64(-2.16%) |
Feb 03, 2017 | 29.30 | 29.71 | 29.07 | 29.62 | 248,966 | +0.64(+2.20%) |
Feb 02, 2017 | 29.44 | 29.53 | 28.66 | 28.98 | 197,207 | -0.27(-0.94%) |