Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.56 | 29.58 | 28.84 | 28.92 | 151,848 | -0.53(-1.81%) |
Apr 27, 2017 | 29.36 | 29.55 | 29.29 | 29.45 | 102,688 | +0.21(+0.73%) |
Apr 26, 2017 | 28.78 | 29.45 | 28.74 | 29.24 | 84,090 | +0.44(+1.54%) |
Apr 25, 2017 | 28.51 | 29.06 | 28.51 | 28.80 | 113,720 | +0.27(+0.96%) |
Apr 24, 2017 | 28.48 | 28.55 | 28.23 | 28.52 | 73,832 | +0.26(+0.92%) |
Apr 21, 2017 | 28.23 | 28.51 | 27.99 | 28.26 | 120,886 | +0.17(+0.60%) |
Apr 20, 2017 | 28.05 | 28.28 | 27.96 | 28.10 | 69,190 | +0.02(+0.05%) |
Apr 19, 2017 | 28.29 | 28.42 | 28.08 | 28.08 | 76,331 | -0.21(-0.76%) |
Apr 18, 2017 | 28.42 | 28.46 | 28.19 | 28.29 | 63,992 | -0.11(-0.38%) |
Apr 17, 2017 | 28.00 | 28.40 | 27.91 | 28.40 | 68,297 | +0.41(+1.47%) |
Apr 13, 2017 | 27.93 | 28.02 | 27.74 | 27.99 | 122,300 | +0.05(+0.16%) |
Apr 12, 2017 | 28.25 | 28.25 | 27.85 | 27.94 | 47,254 | -0.31(-1.08%) |
Apr 11, 2017 | 27.78 | 28.40 | 27.71 | 28.25 | 133,677 | +0.53(+1.93%) |
Apr 10, 2017 | 27.65 | 27.91 | 27.62 | 27.71 | 133,367 | -0.03(-0.11%) |
Apr 07, 2017 | 27.79 | 28.00 | 27.65 | 27.74 | 84,421 | +0.00(+0.00%) |
Apr 06, 2017 | 27.44 | 27.79 | 27.23 | 27.74 | 79,956 | +0.26(+0.94%) |
Apr 05, 2017 | 27.71 | 27.78 | 27.42 | 27.49 | 112,024 | -0.12(-0.44%) |
Apr 04, 2017 | 27.41 | 27.65 | 27.32 | 27.61 | 70,075 | +0.17(+0.61%) |
Apr 03, 2017 | 27.53 | 27.53 | 27.23 | 27.44 | 79,453 | -0.11(-0.39%) |
Mar 31, 2017 | 27.45 | 27.64 | 27.33 | 27.55 | 100,904 | +0.06(+0.22%) |
Mar 30, 2017 | 27.47 | 27.61 | 27.32 | 27.49 | 102,967 | +0.08(+0.28%) |
Mar 29, 2017 | 27.00 | 27.44 | 26.91 | 27.41 | 108,577 | +0.37(+1.35%) |
Mar 28, 2017 | 26.84 | 27.10 | 26.72 | 27.04 | 95,825 | +0.20(+0.74%) |
Mar 27, 2017 | 26.62 | 26.87 | 26.46 | 26.84 | 82,441 | +0.24(+0.92%) |
Mar 24, 2017 | 26.83 | 27.04 | 26.58 | 26.60 | 99,293 | -0.26(-0.97%) |
Mar 23, 2017 | 26.78 | 27.01 | 26.65 | 26.86 | 83,106 | +0.05(+0.17%) |
Mar 22, 2017 | 26.69 | 26.89 | 26.49 | 26.81 | 109,867 | +0.09(+0.34%) |
Mar 21, 2017 | 26.69 | 26.94 | 26.55 | 26.72 | 129,317 | +0.05(+0.17%) |
Mar 20, 2017 | 26.91 | 26.91 | 26.54 | 26.68 | 121,520 | -0.32(-1.19%) |
Mar 17, 2017 | 26.74 | 27.01 | 26.45 | 27.00 | 409,899 | +0.54(+2.05%) |
Mar 16, 2017 | 26.47 | 26.59 | 26.23 | 26.46 | 274,410 | +0.12(+0.45%) |
Mar 15, 2017 | 25.85 | 26.40 | 25.85 | 26.34 | 166,806 | +0.53(+2.07%) |
Mar 14, 2017 | 25.88 | 25.95 | 25.67 | 25.80 | 94,707 | -0.03(-0.11%) |
Mar 13, 2017 | 25.94 | 26.25 | 25.80 | 25.83 | 137,843 | +0.00(+0.00%) |
Mar 10, 2017 | 25.71 | 25.96 | 25.71 | 25.83 | 94,622 | +0.31(+1.22%) |
Mar 09, 2017 | 25.68 | 25.95 | 25.50 | 25.52 | 102,746 | -0.16(-0.64%) |
Mar 08, 2017 | 26.22 | 26.25 | 25.67 | 25.68 | 193,614 | -0.48(-1.82%) |
Mar 07, 2017 | 26.28 | 26.46 | 26.14 | 26.16 | 118,971 | -0.12(-0.45%) |
Mar 06, 2017 | 26.35 | 26.47 | 26.14 | 26.28 | 155,617 | -0.16(-0.62%) |
Mar 03, 2017 | 26.59 | 26.63 | 26.26 | 26.44 | 159,423 | -0.10(-0.39%) |
Mar 02, 2017 | 26.77 | 26.87 | 26.40 | 26.54 | 104,447 | -0.40(-1.49%) |
Mar 01, 2017 | 26.83 | 27.24 | 26.53 | 26.95 | 135,812 | +0.42(+1.57%) |
Feb 28, 2017 | 26.56 | 26.72 | 26.32 | 26.53 | 136,777 | -0.03(-0.11%) |
Feb 27, 2017 | 26.83 | 26.90 | 26.54 | 26.56 | 83,710 | -0.28(-1.05%) |
Feb 24, 2017 | 26.81 | 26.87 | 26.53 | 26.84 | 117,785 | +0.10(+0.39%) |
Feb 23, 2017 | 26.66 | 26.89 | 26.66 | 26.74 | 79,612 | +0.22(+0.84%) |
Feb 22, 2017 | 26.48 | 26.57 | 26.26 | 26.51 | 70,023 | -0.06(-0.22%) |
Feb 21, 2017 | 26.32 | 26.61 | 26.32 | 26.57 | 65,520 | +0.25(+0.96%) |
Feb 17, 2017 | 26.32 | 26.32 | 26.32 | 0 | -0.27(-1.01%) | |
Feb 16, 2017 | 26.29 | 26.69 | 26.27 | 26.59 | 102,937 | +0.27(+1.02%) |
Feb 15, 2017 | 26.07 | 26.37 | 25.95 | 26.32 | 86,008 | +0.01(+0.06%) |
Feb 14, 2017 | 26.25 | 26.32 | 25.99 | 26.31 | 89,485 | -0.06(-0.23%) |
Feb 13, 2017 | 26.34 | 26.46 | 26.23 | 26.37 | 66,484 | +0.10(+0.40%) |
Feb 10, 2017 | 26.07 | 26.32 | 26.04 | 26.26 | 62,905 | +0.27(+1.03%) |
Feb 09, 2017 | 26.17 | 26.23 | 25.95 | 25.99 | 91,801 | -0.15(-0.57%) |
Feb 08, 2017 | 26.14 | 26.20 | 25.94 | 26.14 | 77,741 | +0.07(+0.29%) |
Feb 07, 2017 | 26.10 | 26.20 | 25.99 | 26.07 | 59,306 | -0.01(-0.06%) |
Feb 06, 2017 | 25.96 | 26.20 | 25.92 | 26.08 | 61,329 | +0.12(+0.46%) |
Feb 03, 2017 | 26.08 | 26.31 | 25.89 | 25.96 | 97,377 | -0.01(-0.06%) |
Feb 02, 2017 | 26.11 | 26.22 | 25.85 | 25.98 | 74,450 | +0.00(+0.00%) |