Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.10 | 30.65 | 29.89 | 30.32 | 58,879 | +0.18(+0.60%) |
Apr 27, 2017 | 30.52 | 30.69 | 30.01 | 30.14 | 110,374 | -0.26(-0.86%) |
Apr 26, 2017 | 30.67 | 30.82 | 30.29 | 30.40 | 87,436 | -0.20(-0.65%) |
Apr 25, 2017 | 30.37 | 30.91 | 30.35 | 30.60 | 77,219 | +0.45(+1.49%) |
Apr 24, 2017 | 30.11 | 30.39 | 29.60 | 30.15 | 76,969 | +0.68(+2.31%) |
Apr 21, 2017 | 29.99 | 29.99 | 29.29 | 29.47 | 62,597 | -0.42(-1.41%) |
Apr 20, 2017 | 29.26 | 30.16 | 29.26 | 29.89 | 95,173 | +0.80(+2.75%) |
Apr 19, 2017 | 29.40 | 29.66 | 28.99 | 29.09 | 107,549 | -0.09(-0.31%) |
Apr 18, 2017 | 28.54 | 29.23 | 28.16 | 29.18 | 97,368 | +0.52(+1.81%) |
Apr 17, 2017 | 28.56 | 28.68 | 28.16 | 28.66 | 123,458 | +0.17(+0.60%) |
Apr 13, 2017 | 28.75 | 28.99 | 28.00 | 28.49 | 101,507 | -0.31(-1.08%) |
Apr 12, 2017 | 28.85 | 28.86 | 28.33 | 28.80 | 136,877 | -0.11(-0.38%) |
Apr 11, 2017 | 28.37 | 29.07 | 28.02 | 28.91 | 204,908 | +0.57(+2.01%) |
Apr 10, 2017 | 28.39 | 28.75 | 28.09 | 28.34 | 240,393 | -0.10(-0.35%) |
Apr 07, 2017 | 28.75 | 28.80 | 28.08 | 28.44 | 136,362 | -0.37(-1.28%) |
Apr 06, 2017 | 28.37 | 28.90 | 28.30 | 28.81 | 153,175 | +0.46(+1.62%) |
Apr 05, 2017 | 29.20 | 29.20 | 28.03 | 28.35 | 175,038 | -0.63(-2.17%) |
Apr 04, 2017 | 29.55 | 29.55 | 28.75 | 28.98 | 78,314 | -0.58(-1.96%) |
Apr 03, 2017 | 30.75 | 30.75 | 29.39 | 29.56 | 105,789 | -1.17(-3.81%) |
Mar 31, 2017 | 30.26 | 30.87 | 30.09 | 30.73 | 90,908 | +0.42(+1.39%) |
Mar 30, 2017 | 30.71 | 30.80 | 30.12 | 30.31 | 99,661 | -0.18(-0.59%) |
Mar 29, 2017 | 30.13 | 30.52 | 29.86 | 30.49 | 89,099 | +0.50(+1.67%) |
Mar 28, 2017 | 29.90 | 30.67 | 29.51 | 29.99 | 190,304 | -0.02(-0.07%) |
Mar 27, 2017 | 27.94 | 30.11 | 27.94 | 30.01 | 171,591 | +2.00(+7.14%) |
Mar 24, 2017 | 28.46 | 28.49 | 27.84 | 28.01 | 59,095 | -0.40(-1.41%) |
Mar 23, 2017 | 27.92 | 28.53 | 27.49 | 28.41 | 75,591 | +0.46(+1.65%) |
Mar 22, 2017 | 28.07 | 28.40 | 27.65 | 27.95 | 87,680 | -0.15(-0.53%) |
Mar 21, 2017 | 28.43 | 28.43 | 28.02 | 28.10 | 96,938 | -0.25(-0.88%) |
Mar 20, 2017 | 28.00 | 28.69 | 27.61 | 28.35 | 59,507 | +0.37(+1.32%) |
Mar 17, 2017 | 27.91 | 28.04 | 27.48 | 27.98 | 253,992 | +0.09(+0.32%) |
Mar 16, 2017 | 28.64 | 28.64 | 27.75 | 27.89 | 68,672 | -0.57(-2.00%) |
Mar 15, 2017 | 28.21 | 29.00 | 27.82 | 28.46 | 229,389 | +0.32(+1.14%) |
Mar 14, 2017 | 27.96 | 28.29 | 27.53 | 28.14 | 42,608 | +0.10(+0.36%) |
Mar 13, 2017 | 27.87 | 28.25 | 27.70 | 28.04 | 55,898 | +0.18(+0.65%) |
Mar 10, 2017 | 27.85 | 28.11 | 27.48 | 27.86 | 58,395 | +0.30(+1.09%) |
Mar 09, 2017 | 27.71 | 27.83 | 27.15 | 27.56 | 93,807 | -0.24(-0.86%) |
Mar 08, 2017 | 27.76 | 27.97 | 27.59 | 27.80 | 52,439 | +0.06(+0.22%) |
Mar 07, 2017 | 27.85 | 27.86 | 27.30 | 27.74 | 82,128 | -0.11(-0.39%) |
Mar 06, 2017 | 28.17 | 28.17 | 27.55 | 27.85 | 87,391 | -0.42(-1.49%) |
Mar 03, 2017 | 28.80 | 28.92 | 28.08 | 28.27 | 96,433 | -0.49(-1.70%) |
Mar 02, 2017 | 29.20 | 29.55 | 28.72 | 28.76 | 97,313 | -0.34(-1.17%) |
Mar 01, 2017 | 28.84 | 29.35 | 28.56 | 29.10 | 151,328 | +0.73(+2.57%) |
Feb 28, 2017 | 28.68 | 29.00 | 28.15 | 28.37 | 92,999 | -0.25(-0.87%) |
Feb 27, 2017 | 28.41 | 28.72 | 28.14 | 28.62 | 115,532 | +0.25(+0.88%) |
Feb 24, 2017 | 28.45 | 28.85 | 27.99 | 28.37 | 91,485 | -0.38(-1.32%) |
Feb 23, 2017 | 29.62 | 29.69 | 28.68 | 28.75 | 100,182 | -0.80(-2.71%) |
Feb 22, 2017 | 29.64 | 29.98 | 29.23 | 29.55 | 166,364 | +0.01(+0.03%) |
Feb 21, 2017 | 29.06 | 29.96 | 29.06 | 29.54 | 106,056 | +0.55(+1.90%) |
Feb 17, 2017 | 28.99 | 28.99 | 28.99 | 0 | +0.07(+0.24%) | |
Feb 16, 2017 | 28.60 | 29.01 | 28.25 | 28.92 | 149,517 | +0.32(+1.12%) |
Feb 15, 2017 | 27.61 | 28.66 | 26.81 | 28.60 | 216,226 | +0.90(+3.25%) |
Feb 14, 2017 | 27.04 | 27.86 | 26.63 | 27.70 | 223,564 | +0.41(+1.50%) |
Feb 13, 2017 | 27.40 | 27.70 | 26.64 | 27.29 | 184,621 | +0.05(+0.18%) |
Feb 10, 2017 | 25.99 | 27.92 | 25.82 | 27.24 | 285,845 | +1.26(+4.85%) |
Feb 09, 2017 | 27.48 | 28.40 | 25.28 | 25.98 | 484,351 | -1.33(-4.87%) |
Feb 08, 2017 | 27.50 | 27.51 | 26.35 | 27.31 | 203,240 | -0.26(-0.94%) |
Feb 07, 2017 | 25.49 | 27.70 | 25.38 | 27.57 | 268,760 | +2.13(+8.37%) |
Feb 06, 2017 | 25.56 | 25.64 | 25.09 | 25.44 | 78,874 | -0.13(-0.51%) |
Feb 03, 2017 | 25.57 | 25.74 | 25.26 | 25.57 | 92,873 | +0.25(+0.99%) |
Feb 02, 2017 | 26.43 | 26.43 | 25.26 | 25.32 | 96,941 | -1.04(-3.95%) |