Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.81 | 27.04 | 26.35 | 26.44 | 674,141 | -0.41(-1.54%) |
Apr 27, 2017 | 26.81 | 27.18 | 26.62 | 26.85 | 843,077 | +0.09(+0.34%) |
Apr 26, 2017 | 25.89 | 26.85 | 25.89 | 26.76 | 978,407 | +0.88(+3.38%) |
Apr 25, 2017 | 25.33 | 26.25 | 25.33 | 25.89 | 841,075 | +0.83(+3.31%) |
Apr 24, 2017 | 24.87 | 25.42 | 24.60 | 25.06 | 717,176 | +0.88(+3.62%) |
Apr 21, 2017 | 24.09 | 24.25 | 23.74 | 24.18 | 357,451 | +0.14(+0.57%) |
Apr 20, 2017 | 23.67 | 24.23 | 23.56 | 24.04 | 582,033 | +0.60(+2.55%) |
Apr 19, 2017 | 23.49 | 23.86 | 23.33 | 23.44 | 358,311 | +0.09(+0.39%) |
Apr 18, 2017 | 23.49 | 23.67 | 23.35 | 23.35 | 351,236 | -0.37(-1.55%) |
Apr 17, 2017 | 23.26 | 23.72 | 23.12 | 23.72 | 371,280 | +0.46(+1.98%) |
Apr 13, 2017 | 23.54 | 23.67 | 23.17 | 23.26 | 584,740 | -0.28(-1.17%) |
Apr 12, 2017 | 24.18 | 24.18 | 23.40 | 23.54 | 728,124 | -0.60(-2.48%) |
Apr 11, 2017 | 23.58 | 24.27 | 23.35 | 24.14 | 767,953 | +0.46(+1.95%) |
Apr 10, 2017 | 24.14 | 24.27 | 23.47 | 23.67 | 822,639 | -0.37(-1.53%) |
Apr 07, 2017 | 24.46 | 24.69 | 23.91 | 24.04 | 1,495,256 | -0.41(-1.69%) |
Apr 06, 2017 | 24.50 | 25.19 | 24.07 | 24.46 | 2,557,958 | -0.64(-2.56%) |
Apr 05, 2017 | 25.24 | 25.74 | 25.01 | 25.10 | 605,987 | +0.00(+0.00%) |
Apr 04, 2017 | 25.92 | 26.11 | 24.96 | 25.10 | 634,851 | -0.92(-3.53%) |
Apr 03, 2017 | 26.89 | 26.89 | 25.74 | 26.02 | 461,590 | -0.83(-3.08%) |
Mar 31, 2017 | 26.84 | 27.23 | 26.80 | 26.84 | 339,127 | -0.05(-0.17%) |
Mar 30, 2017 | 27.16 | 27.35 | 26.84 | 26.89 | 243,003 | -0.32(-1.18%) |
Mar 29, 2017 | 27.30 | 27.39 | 27.07 | 27.21 | 195,890 | -0.14(-0.50%) |
Mar 28, 2017 | 27.44 | 27.67 | 27.03 | 27.35 | 358,912 | -0.23(-0.83%) |
Mar 27, 2017 | 27.30 | 27.71 | 26.89 | 27.58 | 504,672 | +0.14(+0.50%) |
Mar 24, 2017 | 27.44 | 27.62 | 26.98 | 27.44 | 487,563 | +0.14(+0.50%) |
Mar 23, 2017 | 27.99 | 28.06 | 26.89 | 27.30 | 746,950 | +0.18(+0.68%) |
Mar 22, 2017 | 27.30 | 27.48 | 25.28 | 27.12 | 1,556,781 | +1.61(+6.29%) |
Mar 21, 2017 | 27.12 | 27.12 | 25.33 | 25.51 | 935,658 | -1.47(-5.44%) |
Mar 20, 2017 | 27.30 | 27.55 | 26.84 | 26.98 | 652,860 | -0.37(-1.34%) |
Mar 17, 2017 | 27.30 | 27.48 | 26.89 | 27.35 | 527,998 | +0.18(+0.68%) |
Mar 16, 2017 | 27.85 | 27.85 | 27.16 | 27.16 | 297,874 | -0.60(-2.15%) |
Mar 15, 2017 | 26.89 | 27.90 | 26.75 | 27.76 | 356,265 | +1.01(+3.77%) |
Mar 14, 2017 | 26.34 | 26.93 | 26.25 | 26.75 | 302,982 | +0.32(+1.22%) |
Mar 13, 2017 | 26.38 | 26.61 | 26.25 | 26.43 | 418,414 | -0.18(-0.69%) |
Mar 10, 2017 | 26.38 | 27.03 | 25.99 | 26.61 | 1,001,049 | -1.74(-6.15%) |
Mar 09, 2017 | 29.27 | 29.32 | 28.17 | 28.36 | 357,719 | -0.96(-3.29%) |
Mar 08, 2017 | 29.50 | 30.00 | 29.23 | 29.32 | 276,205 | -0.18(-0.62%) |
Mar 07, 2017 | 30.83 | 31.11 | 29.18 | 29.50 | 344,976 | -1.65(-5.30%) |
Mar 06, 2017 | 31.06 | 31.29 | 30.74 | 31.15 | 295,030 | -0.18(-0.59%) |
Mar 03, 2017 | 31.71 | 31.98 | 31.11 | 31.34 | 148,309 | -0.46(-1.44%) |
Mar 02, 2017 | 31.43 | 31.93 | 31.43 | 31.80 | 212,780 | +0.32(+1.02%) |
Mar 01, 2017 | 30.93 | 32.03 | 30.89 | 31.48 | 287,490 | +1.19(+3.94%) |
Feb 28, 2017 | 30.79 | 30.83 | 30.28 | 30.28 | 252,205 | -0.64(-2.08%) |
Feb 27, 2017 | 30.74 | 31.20 | 30.51 | 30.93 | 262,745 | +0.28(+0.90%) |
Feb 24, 2017 | 30.79 | 30.79 | 30.33 | 30.65 | 249,154 | -0.50(-1.62%) |
Feb 23, 2017 | 31.84 | 31.89 | 30.97 | 31.15 | 203,778 | -0.60(-1.88%) |
Feb 22, 2017 | 31.43 | 31.93 | 31.20 | 31.75 | 164,992 | +0.37(+1.17%) |
Feb 21, 2017 | 31.71 | 31.84 | 31.19 | 31.38 | 169,021 | -0.14(-0.44%) |
Feb 17, 2017 | 31.52 | 31.52 | 31.52 | 0 | -0.09(-0.29%) | |
Feb 16, 2017 | 31.29 | 31.66 | 31.11 | 31.61 | 325,188 | +0.14(+0.44%) |
Feb 15, 2017 | 31.25 | 31.52 | 31.02 | 31.48 | 253,854 | +0.00(+0.00%) |
Feb 14, 2017 | 30.97 | 31.52 | 30.65 | 31.48 | 284,230 | +0.55(+1.78%) |
Feb 13, 2017 | 30.97 | 31.29 | 30.63 | 30.93 | 270,429 | +0.14(+0.45%) |
Feb 10, 2017 | 30.19 | 30.88 | 29.99 | 30.79 | 363,086 | +0.83(+2.76%) |
Feb 09, 2017 | 29.46 | 30.19 | 29.46 | 29.96 | 197,994 | +0.60(+2.03%) |
Feb 08, 2017 | 28.86 | 29.41 | 28.72 | 29.37 | 314,457 | +0.37(+1.27%) |
Feb 07, 2017 | 29.14 | 29.32 | 28.54 | 29.00 | 215,832 | -0.14(-0.47%) |
Feb 06, 2017 | 29.73 | 29.73 | 28.95 | 29.14 | 172,678 | -0.64(-2.16%) |
Feb 03, 2017 | 29.46 | 29.87 | 29.23 | 29.78 | 247,635 | +0.64(+2.20%) |
Feb 02, 2017 | 29.59 | 29.69 | 28.81 | 29.14 | 196,153 | -0.28(-0.94%) |