Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.66 | 24.80 | 24.23 | 24.76 | 542,013 | +0.10(+0.39%) |
Apr 27, 2017 | 25.09 | 25.09 | 24.52 | 24.66 | 604,836 | -0.43(-1.71%) |
Apr 26, 2017 | 25.80 | 26.28 | 25.09 | 25.09 | 1,670,904 | -1.43(-5.39%) |
Apr 25, 2017 | 27.14 | 27.52 | 26.52 | 26.52 | 468,786 | -0.43(-1.59%) |
Apr 24, 2017 | 27.61 | 27.78 | 26.85 | 26.95 | 587,499 | -0.19(-0.70%) |
Apr 21, 2017 | 27.09 | 27.33 | 26.42 | 27.14 | 365,209 | +0.05(+0.18%) |
Apr 20, 2017 | 26.61 | 27.33 | 26.47 | 27.09 | 615,032 | +0.67(+2.52%) |
Apr 19, 2017 | 26.18 | 26.76 | 26.14 | 26.42 | 563,051 | +0.38(+1.46%) |
Apr 18, 2017 | 26.80 | 26.80 | 25.52 | 26.04 | 516,254 | -0.90(-3.36%) |
Apr 17, 2017 | 26.95 | 27.14 | 26.47 | 26.95 | 438,376 | +0.10(+0.35%) |
Apr 13, 2017 | 27.18 | 27.52 | 26.76 | 26.85 | 363,002 | -0.43(-1.57%) |
Apr 12, 2017 | 27.52 | 27.71 | 27.21 | 27.28 | 295,721 | -0.38(-1.38%) |
Apr 11, 2017 | 27.28 | 27.80 | 27.14 | 27.66 | 414,750 | +0.29(+1.04%) |
Apr 10, 2017 | 27.14 | 27.76 | 27.14 | 27.37 | 319,733 | +0.10(+0.35%) |
Apr 07, 2017 | 27.09 | 27.42 | 27.04 | 27.28 | 489,919 | -0.05(-0.17%) |
Apr 06, 2017 | 26.66 | 27.49 | 26.66 | 27.33 | 564,120 | +0.76(+2.87%) |
Apr 05, 2017 | 27.18 | 27.28 | 26.47 | 26.57 | 476,174 | -0.52(-1.93%) |
Apr 04, 2017 | 27.71 | 28.14 | 26.95 | 27.09 | 353,953 | -0.71(-2.57%) |
Apr 03, 2017 | 28.04 | 28.09 | 27.57 | 27.80 | 342,692 | -0.29(-1.02%) |
Mar 31, 2017 | 28.37 | 28.37 | 27.85 | 28.09 | 652,808 | -0.29(-1.01%) |
Mar 30, 2017 | 28.28 | 28.56 | 27.85 | 28.37 | 373,281 | +0.05(+0.17%) |
Mar 29, 2017 | 27.04 | 28.59 | 26.90 | 28.33 | 709,924 | +1.29(+4.75%) |
Mar 28, 2017 | 26.52 | 27.18 | 26.14 | 27.04 | 647,637 | +0.52(+1.97%) |
Mar 27, 2017 | 26.42 | 27.04 | 26.28 | 26.52 | 1,025,559 | -0.19(-0.71%) |
Mar 24, 2017 | 27.28 | 27.37 | 26.61 | 26.71 | 514,710 | -0.62(-2.27%) |
Mar 23, 2017 | 27.37 | 27.85 | 27.09 | 27.33 | 289,213 | -0.05(-0.17%) |
Mar 22, 2017 | 27.23 | 27.42 | 26.80 | 27.37 | 327,252 | +0.05(+0.17%) |
Mar 21, 2017 | 28.14 | 28.18 | 26.80 | 27.33 | 343,636 | -0.67(-2.38%) |
Mar 20, 2017 | 28.23 | 28.71 | 27.76 | 27.99 | 246,609 | -0.24(-0.84%) |
Mar 17, 2017 | 27.90 | 28.33 | 27.76 | 28.23 | 601,372 | +0.33(+1.19%) |
Mar 16, 2017 | 28.56 | 28.68 | 27.78 | 27.90 | 559,407 | -0.52(-1.84%) |
Mar 15, 2017 | 28.37 | 28.71 | 28.04 | 28.42 | 382,566 | +0.10(+0.34%) |
Mar 14, 2017 | 27.52 | 28.66 | 27.33 | 28.33 | 399,232 | +0.71(+2.59%) |
Mar 13, 2017 | 28.28 | 28.28 | 26.95 | 27.61 | 816,226 | -0.71(-2.52%) |
Mar 10, 2017 | 27.37 | 29.09 | 26.52 | 28.33 | 1,347,995 | +2.21(+8.48%) |
Mar 09, 2017 | 26.66 | 26.85 | 25.95 | 26.11 | 510,186 | -0.74(-2.75%) |
Mar 08, 2017 | 26.09 | 27.23 | 26.09 | 26.85 | 447,636 | +0.67(+2.55%) |
Mar 07, 2017 | 27.76 | 28.14 | 26.04 | 26.18 | 808,061 | -1.71(-6.14%) |
Mar 06, 2017 | 28.56 | 28.66 | 27.42 | 27.90 | 506,166 | -0.81(-2.82%) |
Mar 03, 2017 | 28.90 | 29.28 | 28.47 | 28.71 | 219,321 | -0.19(-0.66%) |
Mar 02, 2017 | 28.71 | 29.09 | 28.19 | 28.90 | 186,928 | +0.19(+0.66%) |
Mar 01, 2017 | 28.52 | 28.95 | 28.18 | 28.71 | 332,272 | +0.62(+2.20%) |
Feb 28, 2017 | 28.71 | 28.80 | 27.85 | 28.09 | 289,049 | -0.81(-2.80%) |
Feb 27, 2017 | 28.47 | 28.95 | 28.37 | 28.90 | 350,367 | +0.43(+1.51%) |
Feb 24, 2017 | 27.76 | 29.09 | 27.59 | 28.47 | 346,747 | +0.71(+2.57%) |
Feb 23, 2017 | 28.52 | 28.76 | 27.64 | 27.76 | 368,672 | -0.71(-2.51%) |
Feb 22, 2017 | 29.14 | 29.14 | 28.42 | 28.47 | 333,990 | -0.24(-0.83%) |
Feb 21, 2017 | 28.37 | 28.90 | 28.33 | 28.71 | 309,288 | +0.43(+1.52%) |
Feb 17, 2017 | 28.28 | 28.28 | 28.28 | 0 | +0.43(+1.54%) | |
Feb 16, 2017 | 28.47 | 28.56 | 27.57 | 27.85 | 532,715 | -0.62(-2.17%) |
Feb 15, 2017 | 27.71 | 28.47 | 27.66 | 28.47 | 809,119 | +0.52(+1.87%) |
Feb 14, 2017 | 27.23 | 28.47 | 27.18 | 27.95 | 3,998,761 | -3.71(-11.73%) |
Feb 13, 2017 | 31.94 | 32.23 | 31.37 | 31.66 | 258,331 | -0.19(-0.60%) |
Feb 10, 2017 | 31.37 | 31.94 | 31.14 | 31.85 | 487,401 | +0.48(+1.52%) |
Feb 09, 2017 | 31.28 | 31.90 | 31.28 | 31.37 | 438,615 | +0.00(+0.00%) |
Feb 08, 2017 | 30.47 | 31.42 | 30.18 | 31.37 | 335,156 | +0.90(+2.97%) |
Feb 07, 2017 | 30.66 | 30.99 | 30.28 | 30.47 | 344,252 | -0.14(-0.47%) |
Feb 06, 2017 | 30.47 | 31.28 | 30.28 | 30.61 | 416,596 | -0.10(-0.31%) |
Feb 03, 2017 | 30.75 | 31.18 | 30.56 | 30.71 | 735,068 | +0.00(+0.00%) |
Feb 02, 2017 | 30.90 | 31.23 | 30.52 | 30.71 | 749,777 | -0.29(-0.92%) |