Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.00 | 31.02 | 30.61 | 31.02 | 1,292 | +0.55(+1.82%) |
Apr 27, 2017 | 31.00 | 31.00 | 30.47 | 30.47 | 9,144 | -0.77(-2.46%) |
Apr 26, 2017 | 31.24 | 31.24 | 31.24 | 31.24 | 2,150 | -0.11(-0.35%) |
Apr 25, 2017 | 31.35 | 31.35 | 31.35 | 31.35 | 352 | +0.39(+1.26%) |
Apr 24, 2017 | 31.20 | 31.39 | 30.96 | 30.96 | 12,665 | +1.01(+3.37%) |
Apr 21, 2017 | 30.43 | 30.43 | 29.95 | 29.95 | 980 | -0.09(-0.30%) |
Apr 19, 2017 | 30.04 | 30.04 | 30.04 | 249 | +0.45(+1.50%) | |
Apr 17, 2017 | 29.59 | 29.59 | 29.59 | 313 | -0.30(-1.02%) | |
Apr 12, 2017 | 29.90 | 29.90 | 29.90 | 272 | +0.90(+3.12%) | |
Apr 11, 2017 | 29.38 | 29.38 | 28.99 | 29.00 | 7,554 | -0.45(-1.54%) |
Apr 10, 2017 | 29.41 | 29.56 | 29.41 | 29.45 | 3,693 | -0.05(-0.17%) |
Apr 06, 2017 | 29.50 | 29.50 | 29.50 | 228 | -0.30(-1.02%) | |
Apr 05, 2017 | 29.80 | 29.80 | 29.80 | 29.80 | 164 | +0.13(+0.46%) |
Apr 04, 2017 | 29.90 | 30.14 | 29.50 | 29.67 | 4,324 | -0.60(-1.98%) |
Apr 03, 2017 | 30.27 | 30.27 | 30.09 | 30.27 | 924 | -0.05(-0.15%) |
Mar 31, 2017 | 30.33 | 30.33 | 30.32 | 30.32 | 1,215 | -0.04(-0.15%) |
Mar 30, 2017 | 30.60 | 30.60 | 30.36 | 30.36 | 535 | -0.05(-0.16%) |
Mar 29, 2017 | 30.51 | 30.51 | 29.95 | 30.41 | 1,547 | -0.96(-3.06%) |
Mar 28, 2017 | 31.18 | 31.37 | 31.18 | 31.37 | 1,239 | -0.30(-0.95%) |
Mar 24, 2017 | 31.67 | 31.67 | 31.67 | 182 | +0.06(+0.19%) | |
Mar 23, 2017 | 31.72 | 31.83 | 31.61 | 31.61 | 709 | -0.28(-0.88%) |
Mar 22, 2017 | 31.89 | 31.89 | 31.89 | 31.89 | 1,732 | -0.06(-0.19%) |
Mar 21, 2017 | 32.76 | 32.76 | 31.95 | 31.95 | 13,851 | -0.36(-1.11%) |
Mar 20, 2017 | 32.31 | 32.31 | 32.31 | 32.31 | 2,062 | +0.10(+0.31%) |
Mar 17, 2017 | 32.66 | 32.66 | 32.21 | 32.21 | 2,166 | -0.64(-1.95%) |
Mar 16, 2017 | 33.45 | 33.45 | 32.85 | 32.85 | 4,439 | +0.11(+0.32%) |
Mar 15, 2017 | 32.43 | 32.74 | 32.43 | 32.74 | 2,098 | -0.41(-1.22%) |
Mar 14, 2017 | 33.15 | 33.15 | 33.15 | 33.15 | 619 | +0.64(+1.97%) |
Mar 13, 2017 | 32.50 | 33.21 | 32.50 | 32.51 | 1,953 | +0.26(+0.81%) |
Mar 10, 2017 | 32.25 | 32.25 | 32.25 | 32.25 | 1,520 | -0.10(-0.31%) |
Mar 09, 2017 | 32.44 | 32.44 | 32.10 | 32.35 | 152,607 | -0.02(-0.08%) |
Mar 08, 2017 | 31.73 | 32.55 | 31.35 | 32.38 | 356,964 | +1.68(+5.46%) |
Mar 07, 2017 | 30.70 | 30.70 | 30.70 | 30.70 | 510 | +0.40(+1.32%) |
Mar 06, 2017 | 30.30 | 30.30 | 30.30 | 30.30 | 1,500 | +0.25(+0.83%) |
Mar 03, 2017 | 30.05 | 30.05 | 30.05 | 30.05 | 586 | -0.77(-2.50%) |
Mar 02, 2017 | 30.82 | 30.82 | 30.82 | 30.82 | 832 | +0.09(+0.31%) |
Mar 01, 2017 | 30.73 | 30.73 | 30.73 | 30.73 | 305 | +0.78(+2.59%) |
Feb 28, 2017 | 29.95 | 29.95 | 29.95 | 29.95 | 496 | +0.05(+0.17%) |
Feb 27, 2017 | 29.90 | 29.90 | 29.90 | 29.90 | 621 | -0.35(-1.16%) |
Feb 23, 2017 | 30.25 | 30.25 | 30.25 | 284 | -0.30(-0.98%) | |
Feb 22, 2017 | 30.20 | 30.65 | 30.18 | 30.55 | 8,491 | +0.61(+2.04%) |
Feb 21, 2017 | 30.36 | 30.36 | 29.94 | 29.94 | 710 | -0.56(-1.84%) |
Feb 15, 2017 | 30.50 | 30.50 | 30.50 | 0 | +0.33(+1.09%) | |
Feb 13, 2017 | 30.17 | 30.17 | 30.17 | 318 | -0.25(-0.82%) | |
Feb 09, 2017 | 30.42 | 30.42 | 30.42 | 200 | -0.32(-1.04%) | |
Feb 08, 2017 | 30.30 | 30.74 | 29.85 | 30.74 | 1,465 | +0.97(+3.26%) |
Feb 07, 2017 | 29.77 | 29.77 | 29.77 | 29.77 | 319 | -0.60(-1.96%) |
Feb 06, 2017 | 30.37 | 30.37 | 30.37 | 30.37 | 153,880 | -0.08(-0.27%) |
Feb 03, 2017 | 30.45 | 30.45 | 30.45 | 30.45 | 1,856 | -0.02(-0.07%) |
Feb 02, 2017 | 30.47 | 30.47 | 30.40 | 30.47 | 159,040 | +0.32(+1.06%) |