Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.38 | 36.38 | 35.09 | 35.21 | 88,388 | -1.17(-3.23%) |
Apr 27, 2017 | 35.69 | 36.75 | 35.36 | 36.38 | 109,614 | +0.85(+2.39%) |
Apr 26, 2017 | 34.84 | 35.77 | 34.84 | 35.53 | 96,667 | +0.73(+2.10%) |
Apr 25, 2017 | 34.28 | 35.05 | 34.07 | 34.80 | 65,310 | +0.69(+2.02%) |
Apr 24, 2017 | 34.56 | 34.76 | 33.10 | 34.11 | 128,633 | +0.08(+0.24%) |
Apr 21, 2017 | 33.75 | 34.23 | 33.51 | 34.03 | 76,253 | +0.20(+0.60%) |
Apr 20, 2017 | 32.25 | 33.95 | 32.25 | 33.83 | 116,342 | +1.66(+5.16%) |
Apr 19, 2017 | 32.17 | 32.53 | 31.89 | 32.17 | 51,426 | +0.20(+0.63%) |
Apr 18, 2017 | 31.68 | 32.09 | 31.40 | 31.97 | 55,858 | +0.20(+0.64%) |
Apr 17, 2017 | 32.41 | 32.68 | 31.40 | 31.76 | 78,347 | -0.57(-1.75%) |
Apr 13, 2017 | 32.41 | 32.90 | 31.72 | 32.33 | 75,899 | -0.04(-0.13%) |
Apr 12, 2017 | 33.30 | 33.30 | 32.21 | 32.37 | 64,740 | -0.93(-2.80%) |
Apr 11, 2017 | 31.89 | 33.47 | 31.89 | 33.30 | 109,762 | +1.34(+4.18%) |
Apr 10, 2017 | 31.68 | 32.47 | 31.60 | 31.97 | 114,089 | +0.61(+1.94%) |
Apr 07, 2017 | 31.80 | 32.53 | 30.59 | 31.36 | 199,797 | -0.49(-1.53%) |
Apr 06, 2017 | 30.47 | 32.33 | 27.63 | 31.84 | 371,719 | +6.36(+24.96%) |
Apr 05, 2017 | 25.44 | 25.81 | 25.20 | 25.48 | 122,958 | +0.20(+0.80%) |
Apr 04, 2017 | 25.16 | 25.32 | 24.71 | 25.28 | 70,148 | +0.12(+0.48%) |
Apr 03, 2017 | 25.12 | 25.56 | 24.88 | 25.16 | 106,929 | +0.00(+0.00%) |
Mar 31, 2017 | 24.88 | 25.49 | 24.71 | 25.16 | 126,867 | +0.24(+0.98%) |
Mar 30, 2017 | 25.02 | 25.02 | 24.31 | 24.92 | 92,284 | +0.12(+0.49%) |
Mar 29, 2017 | 24.63 | 25.01 | 24.33 | 24.80 | 62,540 | +0.04(+0.16%) |
Mar 28, 2017 | 24.63 | 24.84 | 24.43 | 24.75 | 34,266 | +0.00(+0.00%) |
Mar 27, 2017 | 24.43 | 25.16 | 24.39 | 24.75 | 54,795 | -0.08(-0.33%) |
Mar 24, 2017 | 24.35 | 25.02 | 24.35 | 24.84 | 66,320 | +0.49(+2.00%) |
Mar 23, 2017 | 24.31 | 24.71 | 24.11 | 24.35 | 94,225 | +0.12(+0.50%) |
Mar 22, 2017 | 25.24 | 25.32 | 24.11 | 24.23 | 80,690 | -1.13(-4.47%) |
Mar 21, 2017 | 25.85 | 25.85 | 25.08 | 25.36 | 64,269 | -0.49(-1.88%) |
Mar 20, 2017 | 26.05 | 26.25 | 25.48 | 25.85 | 71,303 | -0.20(-0.78%) |
Mar 17, 2017 | 25.69 | 26.17 | 25.32 | 26.05 | 109,424 | +0.12(+0.47%) |
Mar 16, 2017 | 25.77 | 26.13 | 25.69 | 25.93 | 49,331 | +0.24(+0.95%) |
Mar 15, 2017 | 25.04 | 25.81 | 25.00 | 25.69 | 41,595 | +0.79(+3.16%) |
Mar 14, 2017 | 25.30 | 25.34 | 24.82 | 24.90 | 40,309 | -0.52(-2.06%) |
Mar 13, 2017 | 25.34 | 25.55 | 24.86 | 25.43 | 50,629 | +0.08(+0.32%) |
Mar 10, 2017 | 25.43 | 25.75 | 25.22 | 25.34 | 30,968 | -0.04(-0.16%) |
Mar 09, 2017 | 25.83 | 25.95 | 25.30 | 25.38 | 24,056 | -0.44(-1.72%) |
Mar 08, 2017 | 25.99 | 26.07 | 25.75 | 25.83 | 23,277 | -0.16(-0.62%) |
Mar 07, 2017 | 25.95 | 26.07 | 25.75 | 25.99 | 20,908 | +0.04(+0.16%) |
Mar 06, 2017 | 26.60 | 26.60 | 25.87 | 25.95 | 31,527 | -0.77(-2.87%) |
Mar 03, 2017 | 26.72 | 27.04 | 26.39 | 26.72 | 33,964 | +0.00(+0.00%) |
Mar 02, 2017 | 26.72 | 27.16 | 26.56 | 26.72 | 28,619 | -0.12(-0.45%) |
Mar 01, 2017 | 26.88 | 27.36 | 26.64 | 26.84 | 38,830 | +0.20(+0.76%) |
Feb 28, 2017 | 26.64 | 26.92 | 26.31 | 26.64 | 72,023 | -0.08(-0.30%) |
Feb 27, 2017 | 26.80 | 27.13 | 26.64 | 26.72 | 37,685 | -0.20(-0.75%) |
Feb 24, 2017 | 26.84 | 27.12 | 26.47 | 26.92 | 42,105 | +0.20(+0.76%) |
Feb 23, 2017 | 26.92 | 27.12 | 26.56 | 26.72 | 47,091 | -0.12(-0.45%) |
Feb 22, 2017 | 27.08 | 27.24 | 26.78 | 26.84 | 33,416 | +0.00(+0.00%) |
Feb 21, 2017 | 26.72 | 27.04 | 26.41 | 26.84 | 57,666 | +0.08(+0.30%) |
Feb 17, 2017 | 26.76 | 26.76 | 26.76 | 0 | +0.16(+0.61%) | |
Feb 16, 2017 | 26.07 | 26.88 | 26.07 | 26.60 | 58,294 | +0.44(+1.70%) |
Feb 15, 2017 | 25.91 | 26.23 | 25.71 | 26.15 | 44,408 | +0.08(+0.31%) |
Feb 14, 2017 | 25.75 | 26.19 | 25.75 | 26.07 | 34,685 | +0.16(+0.62%) |
Feb 13, 2017 | 26.72 | 27.04 | 25.79 | 25.91 | 53,602 | -0.65(-2.43%) |
Feb 10, 2017 | 26.19 | 26.60 | 26.11 | 26.56 | 44,559 | +0.48(+1.86%) |
Feb 09, 2017 | 25.79 | 26.15 | 25.71 | 26.07 | 60,404 | +0.28(+1.10%) |
Feb 08, 2017 | 25.71 | 25.99 | 25.55 | 25.79 | 59,435 | -0.04(-0.16%) |
Feb 07, 2017 | 25.95 | 26.31 | 25.71 | 25.83 | 46,063 | -0.12(-0.47%) |
Feb 06, 2017 | 26.31 | 26.31 | 25.83 | 25.95 | 47,036 | -0.36(-1.38%) |
Feb 03, 2017 | 26.47 | 26.51 | 26.07 | 26.31 | 34,757 | +0.00(+0.00%) |
Feb 02, 2017 | 26.51 | 26.51 | 26.23 | 26.31 | 45,737 | -0.16(-0.61%) |