Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.64 | 25.64 | 25.28 | 25.46 | 685,636 | -0.15(-0.59%) |
Apr 27, 2017 | 25.52 | 25.64 | 25.23 | 25.61 | 820,243 | +0.24(+0.96%) |
Apr 26, 2017 | 25.58 | 25.61 | 25.19 | 25.37 | 1,070,538 | -0.09(-0.36%) |
Apr 25, 2017 | 25.43 | 25.61 | 25.25 | 25.46 | 806,578 | +0.24(+0.96%) |
Apr 24, 2017 | 26.01 | 26.04 | 25.19 | 25.22 | 894,144 | -0.55(-2.12%) |
Apr 21, 2017 | 25.49 | 26.01 | 25.40 | 25.77 | 1,271,393 | +0.27(+1.07%) |
Apr 20, 2017 | 25.52 | 25.67 | 25.34 | 25.49 | 917,374 | +0.09(+0.36%) |
Apr 19, 2017 | 25.22 | 25.61 | 25.16 | 25.40 | 1,703,074 | +0.30(+1.21%) |
Apr 18, 2017 | 24.58 | 25.16 | 24.55 | 25.10 | 1,327,095 | +0.48(+1.97%) |
Apr 17, 2017 | 24.07 | 24.64 | 23.95 | 24.61 | 972,059 | +0.55(+2.27%) |
Apr 13, 2017 | 23.98 | 24.19 | 23.92 | 24.07 | 750,848 | -0.03(-0.13%) |
Apr 12, 2017 | 24.22 | 24.25 | 24.02 | 24.10 | 746,968 | -0.12(-0.50%) |
Apr 11, 2017 | 24.04 | 24.25 | 23.98 | 24.22 | 703,437 | +0.15(+0.63%) |
Apr 10, 2017 | 23.92 | 24.10 | 23.83 | 24.07 | 539,248 | +0.12(+0.51%) |
Apr 07, 2017 | 23.73 | 24.04 | 23.67 | 23.95 | 699,238 | +0.27(+1.15%) |
Apr 06, 2017 | 23.61 | 23.92 | 23.40 | 23.67 | 1,071,754 | +0.03(+0.13%) |
Apr 05, 2017 | 24.10 | 24.10 | 23.61 | 23.64 | 1,325,074 | -0.42(-1.76%) |
Apr 04, 2017 | 24.22 | 24.22 | 24.01 | 24.07 | 1,356,671 | -0.15(-0.63%) |
Apr 03, 2017 | 24.40 | 24.52 | 24.05 | 24.22 | 1,276,996 | -0.18(-0.75%) |
Mar 31, 2017 | 24.67 | 24.89 | 24.37 | 24.40 | 1,381,673 | -0.24(-0.98%) |
Mar 30, 2017 | 25.28 | 25.31 | 24.61 | 24.64 | 1,053,151 | -0.64(-2.52%) |
Mar 29, 2017 | 24.70 | 25.28 | 24.70 | 25.28 | 1,052,563 | +0.49(+1.99%) |
Mar 28, 2017 | 24.40 | 24.94 | 24.28 | 24.79 | 1,412,498 | +0.42(+1.72%) |
Mar 27, 2017 | 24.37 | 24.49 | 24.17 | 24.37 | 970,042 | +0.00(+0.00%) |
Mar 24, 2017 | 24.28 | 24.46 | 24.07 | 24.37 | 1,379,591 | +0.18(+0.74%) |
Mar 23, 2017 | 24.13 | 24.40 | 24.01 | 24.19 | 924,685 | +0.09(+0.37%) |
Mar 22, 2017 | 24.43 | 24.49 | 24.04 | 24.10 | 1,113,799 | -0.24(-0.98%) |
Mar 21, 2017 | 24.58 | 24.64 | 24.22 | 24.34 | 858,645 | -0.21(-0.85%) |
Mar 20, 2017 | 24.67 | 24.94 | 24.52 | 24.55 | 901,953 | -0.03(-0.12%) |
Mar 17, 2017 | 23.98 | 24.70 | 23.98 | 24.58 | 3,344,794 | +0.96(+4.06%) |
Mar 16, 2017 | 24.82 | 24.82 | 23.29 | 23.62 | 5,188,743 | -1.59(-6.30%) |
Mar 15, 2017 | 25.00 | 25.30 | 24.79 | 25.21 | 953,114 | +0.27(+1.08%) |
Mar 14, 2017 | 25.03 | 25.10 | 24.88 | 24.94 | 447,661 | -0.12(-0.48%) |
Mar 13, 2017 | 25.21 | 25.33 | 24.85 | 25.06 | 696,986 | -0.15(-0.59%) |
Mar 10, 2017 | 25.12 | 25.27 | 25.06 | 25.21 | 713,715 | +0.24(+0.96%) |
Mar 09, 2017 | 24.58 | 25.06 | 24.58 | 24.97 | 864,270 | +0.36(+1.46%) |
Mar 08, 2017 | 25.04 | 25.23 | 24.55 | 24.61 | 1,097,043 | -0.51(-2.03%) |
Mar 07, 2017 | 25.15 | 25.33 | 24.91 | 25.12 | 889,426 | -0.18(-0.71%) |
Mar 06, 2017 | 25.24 | 25.45 | 24.74 | 25.30 | 1,455,590 | +0.00(+0.00%) |
Mar 03, 2017 | 25.48 | 25.52 | 25.24 | 25.30 | 946,256 | -0.15(-0.59%) |
Mar 02, 2017 | 25.54 | 25.63 | 25.27 | 25.45 | 994,856 | -0.09(-0.35%) |
Mar 01, 2017 | 25.63 | 25.78 | 25.51 | 25.54 | 1,438,376 | +0.06(+0.24%) |
Feb 28, 2017 | 25.78 | 25.91 | 25.36 | 25.48 | 2,060,510 | -0.30(-1.16%) |
Feb 27, 2017 | 26.10 | 26.25 | 25.66 | 25.78 | 2,085,219 | -0.39(-1.49%) |
Feb 24, 2017 | 26.37 | 26.97 | 25.72 | 26.16 | 3,414,636 | -1.95(-6.93%) |
Feb 23, 2017 | 28.53 | 28.62 | 27.99 | 28.11 | 868,711 | -0.39(-1.37%) |
Feb 22, 2017 | 28.44 | 28.52 | 27.99 | 28.50 | 762,811 | +0.06(+0.21%) |
Feb 21, 2017 | 27.99 | 28.47 | 27.87 | 28.44 | 1,072,758 | +0.39(+1.39%) |
Feb 17, 2017 | 28.05 | 28.05 | 28.05 | 0 | -0.09(-0.32%) | |
Feb 16, 2017 | 28.05 | 28.32 | 27.84 | 28.14 | 666,505 | +0.06(+0.21%) |
Feb 15, 2017 | 27.75 | 28.20 | 27.57 | 28.08 | 594,017 | +0.27(+0.97%) |
Feb 14, 2017 | 27.84 | 27.89 | 27.48 | 27.81 | 814,349 | -0.03(-0.11%) |
Feb 13, 2017 | 27.69 | 27.87 | 27.48 | 27.84 | 694,483 | +0.18(+0.65%) |
Feb 10, 2017 | 27.30 | 27.72 | 27.18 | 27.66 | 663,318 | +0.42(+1.54%) |
Feb 09, 2017 | 26.64 | 27.30 | 26.64 | 27.24 | 559,784 | +0.60(+2.25%) |
Feb 08, 2017 | 26.61 | 26.79 | 26.43 | 26.64 | 505,765 | +0.06(+0.23%) |
Feb 07, 2017 | 26.46 | 26.60 | 26.34 | 26.58 | 560,795 | +0.15(+0.57%) |
Feb 06, 2017 | 26.82 | 26.82 | 26.22 | 26.43 | 582,377 | -0.36(-1.34%) |
Feb 03, 2017 | 26.82 | 26.84 | 26.40 | 26.79 | 544,144 | +0.18(+0.68%) |
Feb 02, 2017 | 26.61 | 26.88 | 26.55 | 26.61 | 561,102 | +0.06(+0.23%) |