Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.30 | 29.65 | 28.60 | 28.85 | 27,777 | -0.55(-1.87%) |
Apr 27, 2017 | 29.25 | 30.07 | 28.05 | 29.40 | 64,303 | +0.30(+1.03%) |
Apr 26, 2017 | 29.90 | 30.60 | 29.10 | 29.10 | 53,640 | -0.70(-2.35%) |
Apr 25, 2017 | 30.00 | 31.35 | 29.73 | 29.80 | 84,959 | -0.25(-0.83%) |
Apr 24, 2017 | 29.00 | 30.15 | 29.00 | 30.05 | 66,330 | +1.35(+4.70%) |
Apr 21, 2017 | 28.50 | 28.85 | 28.10 | 28.70 | 38,370 | +0.15(+0.53%) |
Apr 20, 2017 | 28.05 | 28.70 | 28.00 | 28.55 | 30,160 | +0.70(+2.51%) |
Apr 19, 2017 | 28.05 | 28.45 | 27.70 | 27.85 | 27,898 | +0.05(+0.18%) |
Apr 18, 2017 | 27.95 | 28.20 | 27.55 | 27.80 | 19,398 | -0.15(-0.54%) |
Apr 17, 2017 | 27.20 | 28.10 | 27.20 | 27.95 | 28,052 | +0.80(+2.95%) |
Apr 13, 2017 | 27.05 | 27.55 | 26.75 | 27.15 | 23,036 | -0.20(-0.73%) |
Apr 12, 2017 | 28.00 | 28.00 | 26.90 | 27.35 | 30,960 | -0.70(-2.50%) |
Apr 11, 2017 | 28.05 | 28.50 | 27.75 | 28.05 | 35,570 | -0.20(-0.71%) |
Apr 10, 2017 | 27.90 | 29.00 | 27.75 | 28.25 | 42,310 | +0.50(+1.80%) |
Apr 07, 2017 | 27.10 | 28.15 | 26.85 | 27.75 | 52,961 | +0.65(+2.40%) |
Apr 06, 2017 | 26.90 | 27.30 | 26.50 | 27.10 | 60,140 | +0.40(+1.50%) |
Apr 05, 2017 | 26.80 | 27.40 | 26.35 | 26.70 | 34,925 | +0.00(+0.00%) |
Apr 04, 2017 | 26.30 | 26.70 | 26.00 | 26.70 | 29,745 | +0.20(+0.75%) |
Apr 03, 2017 | 27.00 | 27.15 | 26.05 | 26.50 | 43,156 | -0.50(-1.85%) |
Mar 31, 2017 | 26.55 | 27.35 | 26.45 | 27.00 | 45,615 | +0.70(+2.66%) |
Mar 30, 2017 | 26.45 | 26.83 | 25.60 | 26.30 | 37,791 | -0.05(-0.19%) |
Mar 29, 2017 | 25.50 | 26.60 | 25.05 | 26.35 | 30,566 | +1.00(+3.94%) |
Mar 28, 2017 | 25.45 | 25.45 | 24.79 | 25.35 | 19,577 | -0.15(-0.59%) |
Mar 27, 2017 | 24.20 | 25.65 | 24.20 | 25.50 | 54,470 | +0.65(+2.62%) |
Mar 24, 2017 | 25.30 | 25.50 | 24.45 | 24.85 | 51,499 | -0.35(-1.39%) |
Mar 23, 2017 | 25.80 | 25.80 | 25.10 | 25.20 | 27,301 | -0.40(-1.56%) |
Mar 22, 2017 | 25.80 | 25.90 | 24.85 | 25.60 | 37,390 | -0.10(-0.39%) |
Mar 21, 2017 | 27.00 | 27.25 | 25.55 | 25.70 | 47,188 | -1.30(-4.81%) |
Mar 20, 2017 | 26.05 | 27.15 | 25.85 | 27.00 | 34,983 | +0.85(+3.25%) |
Mar 17, 2017 | 25.50 | 26.40 | 25.00 | 26.15 | 53,935 | +0.50(+1.95%) |
Mar 16, 2017 | 25.25 | 26.18 | 25.25 | 25.65 | 39,907 | +0.20(+0.79%) |
Mar 15, 2017 | 24.85 | 25.60 | 24.55 | 25.45 | 36,346 | +0.80(+3.25%) |
Mar 14, 2017 | 24.75 | 25.23 | 24.50 | 24.65 | 45,765 | -0.25(-1.00%) |
Mar 13, 2017 | 25.00 | 25.45 | 24.75 | 24.90 | 29,618 | +0.00(+0.00%) |
Mar 10, 2017 | 25.30 | 25.30 | 24.60 | 24.90 | 26,549 | -0.10(-0.40%) |
Mar 09, 2017 | 25.35 | 25.35 | 24.85 | 25.00 | 24,761 | -0.20(-0.79%) |
Mar 08, 2017 | 25.50 | 25.67 | 25.20 | 25.20 | 30,134 | -0.35(-1.37%) |
Mar 07, 2017 | 25.65 | 25.85 | 25.50 | 25.55 | 32,598 | -0.35(-1.35%) |
Mar 06, 2017 | 25.50 | 26.10 | 25.50 | 25.90 | 23,552 | +0.10(+0.39%) |
Mar 03, 2017 | 25.75 | 25.90 | 25.60 | 25.80 | 36,728 | +0.00(+0.00%) |
Mar 02, 2017 | 25.65 | 25.85 | 25.50 | 25.80 | 41,272 | +0.00(+0.00%) |
Mar 01, 2017 | 25.50 | 25.98 | 25.30 | 25.80 | 59,200 | +0.60(+2.38%) |
Feb 28, 2017 | 26.00 | 26.05 | 25.15 | 25.20 | 54,115 | -0.90(-3.45%) |
Feb 27, 2017 | 26.14 | 26.95 | 26.00 | 26.10 | 50,266 | +0.15(+0.58%) |
Feb 24, 2017 | 26.10 | 26.52 | 25.38 | 25.95 | 42,721 | -0.55(-2.08%) |
Feb 23, 2017 | 24.55 | 27.25 | 24.55 | 26.50 | 85,153 | +1.85(+7.51%) |
Feb 22, 2017 | 25.10 | 26.20 | 24.60 | 24.65 | 58,163 | -1.00(-3.90%) |
Feb 21, 2017 | 26.60 | 27.09 | 25.35 | 25.65 | 44,335 | -0.85(-3.21%) |
Feb 17, 2017 | 26.50 | 26.50 | 26.50 | 0 | +1.15(+4.54%) | |
Feb 16, 2017 | 25.15 | 25.50 | 25.15 | 25.35 | 17,958 | +0.20(+0.80%) |
Feb 15, 2017 | 25.00 | 25.15 | 24.70 | 25.15 | 21,265 | +0.15(+0.60%) |
Feb 14, 2017 | 25.15 | 25.15 | 24.65 | 25.00 | 30,165 | +0.05(+0.20%) |
Feb 13, 2017 | 25.05 | 25.05 | 24.77 | 24.95 | 25,859 | -0.10(-0.40%) |
Feb 10, 2017 | 25.30 | 25.30 | 24.90 | 25.05 | 23,166 | +0.00(+0.00%) |
Feb 09, 2017 | 25.00 | 25.62 | 24.85 | 25.05 | 47,721 | -0.05(-0.20%) |
Feb 08, 2017 | 24.85 | 25.15 | 24.60 | 25.10 | 30,931 | +0.00(+0.00%) |
Feb 07, 2017 | 25.15 | 25.24 | 24.60 | 25.10 | 38,696 | +0.00(+0.00%) |
Feb 06, 2017 | 25.75 | 25.75 | 25.05 | 25.10 | 35,684 | -0.90(-3.46%) |
Feb 03, 2017 | 25.80 | 27.90 | 25.70 | 26.00 | 41,960 | +0.45(+1.76%) |
Feb 02, 2017 | 25.60 | 26.10 | 25.45 | 25.55 | 26,268 | -0.05(-0.20%) |