Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 36.48 | 36.48 | 35.18 | 35.30 | 88,156 | -1.18(-3.23%) |
Apr 27, 2017 | 35.79 | 36.84 | 35.45 | 36.48 | 109,326 | +0.85(+2.39%) |
Apr 26, 2017 | 34.93 | 35.87 | 34.93 | 35.62 | 96,413 | +0.73(+2.10%) |
Apr 25, 2017 | 34.37 | 35.14 | 34.16 | 34.89 | 65,139 | +0.69(+2.02%) |
Apr 24, 2017 | 34.65 | 34.85 | 33.19 | 34.20 | 128,295 | +0.08(+0.24%) |
Apr 21, 2017 | 33.84 | 34.33 | 33.59 | 34.12 | 76,053 | +0.20(+0.60%) |
Apr 20, 2017 | 32.33 | 34.04 | 32.33 | 33.92 | 116,037 | +1.67(+5.16%) |
Apr 19, 2017 | 32.25 | 32.62 | 31.97 | 32.25 | 51,291 | +0.20(+0.63%) |
Apr 18, 2017 | 31.77 | 32.17 | 31.48 | 32.05 | 55,712 | +0.20(+0.64%) |
Apr 17, 2017 | 32.50 | 32.76 | 31.48 | 31.85 | 78,142 | -0.57(-1.75%) |
Apr 13, 2017 | 32.50 | 32.98 | 31.81 | 32.42 | 75,700 | -0.04(-0.13%) |
Apr 12, 2017 | 33.39 | 33.39 | 32.30 | 32.46 | 64,570 | -0.93(-2.80%) |
Apr 11, 2017 | 31.97 | 33.55 | 31.97 | 33.39 | 109,474 | +1.34(+4.18%) |
Apr 10, 2017 | 31.77 | 32.56 | 31.68 | 32.05 | 113,789 | +0.61(+1.94%) |
Apr 07, 2017 | 31.89 | 32.62 | 30.67 | 31.44 | 199,273 | -0.49(-1.53%) |
Apr 06, 2017 | 30.55 | 32.42 | 27.70 | 31.93 | 370,744 | +6.38(+24.96%) |
Apr 05, 2017 | 25.51 | 25.88 | 25.27 | 25.55 | 122,636 | +0.20(+0.80%) |
Apr 04, 2017 | 25.23 | 25.39 | 24.78 | 25.35 | 69,964 | +0.12(+0.48%) |
Apr 03, 2017 | 25.19 | 25.63 | 24.94 | 25.23 | 106,649 | +0.00(+0.00%) |
Mar 31, 2017 | 24.94 | 25.56 | 24.78 | 25.23 | 126,534 | +0.24(+0.98%) |
Mar 30, 2017 | 25.08 | 25.08 | 24.37 | 24.98 | 92,042 | +0.12(+0.49%) |
Mar 29, 2017 | 24.70 | 25.08 | 24.39 | 24.86 | 62,376 | +0.04(+0.16%) |
Mar 28, 2017 | 24.70 | 24.90 | 24.49 | 24.82 | 34,176 | +0.00(+0.00%) |
Mar 27, 2017 | 24.49 | 25.22 | 24.45 | 24.82 | 54,652 | -0.08(-0.33%) |
Mar 24, 2017 | 24.41 | 25.08 | 24.41 | 24.90 | 66,146 | +0.49(+2.00%) |
Mar 23, 2017 | 24.37 | 24.78 | 24.17 | 24.41 | 93,978 | +0.12(+0.50%) |
Mar 22, 2017 | 25.31 | 25.39 | 24.17 | 24.29 | 80,478 | -1.14(-4.47%) |
Mar 21, 2017 | 25.92 | 25.92 | 25.14 | 25.43 | 64,100 | -0.49(-1.88%) |
Mar 20, 2017 | 26.12 | 26.32 | 25.55 | 25.92 | 71,116 | -0.20(-0.78%) |
Mar 17, 2017 | 25.75 | 26.24 | 25.39 | 26.12 | 109,137 | +0.12(+0.47%) |
Mar 16, 2017 | 25.84 | 26.20 | 25.75 | 26.00 | 49,201 | +0.24(+0.95%) |
Mar 15, 2017 | 25.10 | 25.88 | 25.06 | 25.75 | 41,486 | +0.79(+3.16%) |
Mar 14, 2017 | 25.37 | 25.41 | 24.89 | 24.97 | 40,204 | -0.53(-2.06%) |
Mar 13, 2017 | 25.41 | 25.61 | 24.93 | 25.49 | 50,496 | +0.08(+0.32%) |
Mar 10, 2017 | 25.49 | 25.82 | 25.29 | 25.41 | 30,887 | -0.04(-0.16%) |
Mar 09, 2017 | 25.90 | 26.02 | 25.37 | 25.45 | 23,993 | -0.45(-1.72%) |
Mar 08, 2017 | 26.06 | 26.14 | 25.82 | 25.90 | 23,216 | -0.16(-0.62%) |
Mar 07, 2017 | 26.02 | 26.14 | 25.82 | 26.06 | 20,853 | +0.04(+0.16%) |
Mar 06, 2017 | 26.67 | 26.67 | 25.94 | 26.02 | 31,444 | -0.77(-2.87%) |
Mar 03, 2017 | 26.79 | 27.11 | 26.46 | 26.79 | 33,875 | +0.00(+0.00%) |
Mar 02, 2017 | 26.79 | 27.23 | 26.62 | 26.79 | 28,544 | -0.12(-0.45%) |
Mar 01, 2017 | 26.95 | 27.43 | 26.71 | 26.91 | 38,728 | +0.20(+0.76%) |
Feb 28, 2017 | 26.71 | 26.99 | 26.38 | 26.71 | 71,834 | -0.08(-0.30%) |
Feb 27, 2017 | 26.87 | 27.20 | 26.71 | 26.79 | 37,587 | -0.20(-0.75%) |
Feb 24, 2017 | 26.91 | 27.19 | 26.54 | 26.99 | 41,994 | +0.20(+0.76%) |
Feb 23, 2017 | 26.99 | 27.19 | 26.62 | 26.79 | 46,968 | -0.12(-0.45%) |
Feb 22, 2017 | 27.15 | 27.31 | 26.85 | 26.91 | 33,328 | +0.00(+0.00%) |
Feb 21, 2017 | 26.79 | 27.11 | 26.48 | 26.91 | 57,515 | +0.08(+0.30%) |
Feb 17, 2017 | 26.83 | 26.83 | 26.83 | 0 | +0.16(+0.61%) | |
Feb 16, 2017 | 26.14 | 26.95 | 26.14 | 26.67 | 58,141 | +0.45(+1.70%) |
Feb 15, 2017 | 25.98 | 26.30 | 25.78 | 26.22 | 44,291 | +0.08(+0.31%) |
Feb 14, 2017 | 25.82 | 26.26 | 25.82 | 26.14 | 34,594 | +0.16(+0.62%) |
Feb 13, 2017 | 26.79 | 27.11 | 25.86 | 25.98 | 53,461 | -0.65(-2.43%) |
Feb 10, 2017 | 26.26 | 26.67 | 26.18 | 26.62 | 44,442 | +0.49(+1.86%) |
Feb 09, 2017 | 25.86 | 26.22 | 25.78 | 26.14 | 60,245 | +0.28(+1.10%) |
Feb 08, 2017 | 25.78 | 26.06 | 25.61 | 25.86 | 59,279 | -0.04(-0.16%) |
Feb 07, 2017 | 26.02 | 26.38 | 25.78 | 25.90 | 45,942 | -0.12(-0.47%) |
Feb 06, 2017 | 26.38 | 26.38 | 25.90 | 26.02 | 46,912 | -0.36(-1.38%) |
Feb 03, 2017 | 26.54 | 26.58 | 26.14 | 26.38 | 34,665 | +0.00(+0.00%) |
Feb 02, 2017 | 26.58 | 26.58 | 26.30 | 26.38 | 45,617 | -0.16(-0.61%) |