Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.58 | 32.58 | 32.58 | 32.58 | 343 | +0.49(+1.52%) |
Apr 26, 2017 | 32.09 | 32.09 | 32.09 | 82 | -0.31(-0.95%) | |
Apr 25, 2017 | 31.67 | 32.40 | 31.65 | 32.40 | 954 | +0.72(+2.29%) |
Apr 24, 2017 | 31.82 | 32.57 | 31.58 | 31.67 | 9,956 | -0.68(-2.10%) |
Apr 21, 2017 | 30.82 | 32.35 | 30.82 | 32.35 | 2,794 | -0.63(-1.92%) |
Apr 20, 2017 | 30.21 | 33.48 | 29.86 | 32.99 | 9,279 | +3.81(+13.06%) |
Apr 19, 2017 | 30.31 | 30.33 | 29.18 | 29.18 | 3,098 | -0.76(-2.54%) |
Apr 18, 2017 | 30.73 | 30.73 | 29.86 | 29.94 | 9,112 | -0.85(-2.76%) |
Apr 17, 2017 | 30.77 | 31.21 | 30.77 | 30.79 | 2,349 | +0.02(+0.06%) |
Apr 13, 2017 | 30.95 | 31.63 | 30.32 | 30.77 | 3,481 | -0.23(-0.73%) |
Apr 12, 2017 | 31.57 | 31.58 | 31.00 | 31.00 | 3,764 | -0.51(-1.61%) |
Apr 11, 2017 | 31.63 | 31.67 | 31.45 | 31.50 | 2,059 | -0.10(-0.31%) |
Apr 10, 2017 | 31.66 | 31.67 | 31.60 | 31.60 | 2,013 | -0.07(-0.23%) |
Apr 07, 2017 | 31.67 | 31.67 | 31.58 | 31.67 | 2,257 | +0.01(+0.03%) |
Apr 06, 2017 | 31.83 | 33.03 | 31.63 | 31.66 | 8,604 | -0.10(-0.31%) |
Apr 05, 2017 | 32.78 | 32.78 | 31.76 | 31.76 | 1,286 | -0.18(-0.57%) |
Apr 04, 2017 | 29.78 | 32.49 | 29.78 | 31.95 | 5,957 | -0.09(-0.28%) |
Apr 03, 2017 | 32.49 | 33.30 | 32.04 | 32.04 | 1,436 | -0.45(-1.39%) |
Mar 31, 2017 | 32.32 | 32.49 | 32.26 | 32.49 | 4,321 | +0.14(+0.42%) |
Mar 30, 2017 | 32.35 | 32.40 | 31.58 | 32.35 | 2,135 | +0.77(+2.43%) |
Mar 29, 2017 | 31.58 | 31.90 | 31.58 | 31.58 | 1,323 | -0.32(-0.99%) |
Mar 28, 2017 | 32.26 | 32.49 | 31.90 | 31.90 | 2,959 | +0.77(+2.46%) |
Mar 27, 2017 | 31.09 | 31.13 | 31.09 | 31.13 | 1,435 | +0.00(+0.00%) |
Mar 24, 2017 | 31.49 | 31.49 | 29.72 | 31.13 | 1,843 | +0.45(+1.47%) |
Mar 23, 2017 | 30.68 | 30.68 | 30.68 | 30.68 | 382 | +0.00(+0.00%) |
Mar 22, 2017 | 30.68 | 30.68 | 30.68 | 30.68 | 1,839 | -0.00(-0.00%) |
Mar 21, 2017 | 30.66 | 30.68 | 29.79 | 30.68 | 3,913 | +0.23(+0.74%) |
Mar 20, 2017 | 30.46 | 30.66 | 30.46 | 30.46 | 1,404 | -0.21(-0.68%) |
Mar 17, 2017 | 30.23 | 30.66 | 30.08 | 30.66 | 2,074 | +0.43(+1.43%) |
Mar 16, 2017 | 30.23 | 30.23 | 30.23 | 30.23 | 474 | +0.21(+0.69%) |
Mar 15, 2017 | 30.23 | 30.23 | 30.02 | 30.02 | 765 | -0.21(-0.69%) |
Mar 14, 2017 | 29.79 | 30.23 | 29.79 | 30.23 | 1,542 | +0.14(+0.45%) |
Mar 13, 2017 | 30.10 | 30.10 | 30.10 | 30.10 | 418 | +0.81(+2.77%) |
Mar 10, 2017 | 30.10 | 30.10 | 29.28 | 29.28 | 1,080 | -0.77(-2.55%) |
Mar 09, 2017 | 30.05 | 30.05 | 30.05 | 30.05 | 1,170 | +0.27(+0.91%) |
Mar 08, 2017 | 29.78 | 29.78 | 29.78 | 29.78 | 741 | -0.32(-1.05%) |
Mar 07, 2017 | 29.78 | 30.10 | 29.78 | 30.10 | 1,027 | +0.05(+0.15%) |
Mar 06, 2017 | 30.04 | 30.05 | 30.04 | 30.05 | 587 | -0.11(-0.36%) |
Mar 03, 2017 | 30.10 | 30.17 | 30.05 | 30.16 | 2,343 | -0.22(-0.71%) |
Mar 01, 2017 | 30.37 | 30.37 | 30.37 | 148 | +1.25(+4.28%) | |
Feb 28, 2017 | 29.10 | 30.64 | 28.43 | 29.13 | 3,745 | +0.05(+0.16%) |
Feb 27, 2017 | 29.10 | 29.10 | 28.02 | 29.08 | 3,086 | -0.02(-0.06%) |
Feb 24, 2017 | 28.88 | 29.10 | 28.88 | 29.10 | 833 | +1.13(+4.03%) |
Feb 23, 2017 | 28.06 | 28.06 | 27.97 | 27.97 | 521 | -0.18(-0.64%) |
Feb 22, 2017 | 29.10 | 29.10 | 28.65 | 28.16 | 4,380 | -0.79(-2.74%) |
Feb 21, 2017 | 27.97 | 29.10 | 27.97 | 28.95 | 4,013 | +0.20(+0.70%) |
Feb 17, 2017 | 28.75 | 28.75 | 28.75 | 0 | -0.06(-0.20%) | |
Feb 16, 2017 | 28.50 | 28.80 | 28.50 | 28.80 | 1,191 | +0.74(+2.64%) |
Feb 15, 2017 | 28.29 | 28.29 | 28.06 | 28.06 | 1,122 | -0.03(-0.12%) |
Feb 14, 2017 | 28.65 | 29.10 | 28.10 | 28.10 | 1,036 | +0.12(+0.44%) |
Feb 13, 2017 | 26.85 | 27.97 | 26.85 | 27.97 | 2,251 | +0.73(+2.66%) |
Feb 10, 2017 | 27.25 | 27.25 | 27.25 | 27.25 | 195 | -0.00(-0.02%) |
Feb 09, 2017 | 27.25 | 27.25 | 27.25 | 27.25 | 257 | +0.17(+0.63%) |
Feb 08, 2017 | 27.17 | 27.17 | 26.64 | 27.08 | 658 | +0.23(+0.87%) |
Feb 06, 2017 | 26.85 | 26.85 | 26.85 | 46 | +0.21(+0.78%) | |
Feb 03, 2017 | 27.96 | 27.96 | 26.64 | 26.64 | 414 | -0.43(-1.60%) |