Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.53 | 30.81 | 29.50 | 29.59 | 61,273 | -0.80(-2.64%) |
Apr 27, 2017 | 30.76 | 31.13 | 30.30 | 30.39 | 49,843 | -0.29(-0.95%) |
Apr 26, 2017 | 30.18 | 31.10 | 30.18 | 30.68 | 80,324 | +0.37(+1.21%) |
Apr 25, 2017 | 30.12 | 30.60 | 30.12 | 30.31 | 61,858 | +0.44(+1.48%) |
Apr 24, 2017 | 29.70 | 30.30 | 29.70 | 29.87 | 36,187 | +0.59(+2.02%) |
Apr 21, 2017 | 29.08 | 29.46 | 28.92 | 29.28 | 51,978 | +0.02(+0.09%) |
Apr 20, 2017 | 28.52 | 29.25 | 28.42 | 29.25 | 46,745 | +0.91(+3.21%) |
Apr 19, 2017 | 28.38 | 28.55 | 28.20 | 28.34 | 48,224 | +0.02(+0.06%) |
Apr 18, 2017 | 27.91 | 28.41 | 27.86 | 28.33 | 44,093 | +0.09(+0.33%) |
Apr 17, 2017 | 27.71 | 28.25 | 27.57 | 28.24 | 32,710 | +0.66(+2.39%) |
Apr 13, 2017 | 28.12 | 28.25 | 27.39 | 27.58 | 45,903 | -0.68(-2.39%) |
Apr 12, 2017 | 28.60 | 28.60 | 28.11 | 28.25 | 36,344 | -0.49(-1.71%) |
Apr 11, 2017 | 28.23 | 28.81 | 28.09 | 28.75 | 42,171 | +0.27(+0.94%) |
Apr 10, 2017 | 28.74 | 29.25 | 28.19 | 28.48 | 41,349 | -0.28(-0.96%) |
Apr 07, 2017 | 28.80 | 29.00 | 28.54 | 28.75 | 135,936 | -0.21(-0.72%) |
Apr 06, 2017 | 28.70 | 29.03 | 28.57 | 28.96 | 53,082 | +0.30(+1.05%) |
Apr 05, 2017 | 29.28 | 29.40 | 28.65 | 28.66 | 64,526 | -0.33(-1.15%) |
Apr 04, 2017 | 29.15 | 29.34 | 28.85 | 29.00 | 44,663 | -0.26(-0.88%) |
Apr 03, 2017 | 29.68 | 29.84 | 29.05 | 29.25 | 48,608 | -0.39(-1.32%) |
Mar 31, 2017 | 29.77 | 29.82 | 29.49 | 29.65 | 104,582 | -0.02(-0.06%) |
Mar 30, 2017 | 28.54 | 29.77 | 28.54 | 29.66 | 73,239 | +0.98(+3.40%) |
Mar 29, 2017 | 28.51 | 28.71 | 28.38 | 28.69 | 43,411 | +0.03(+0.12%) |
Mar 28, 2017 | 28.04 | 28.64 | 27.95 | 28.65 | 44,286 | +0.37(+1.30%) |
Mar 27, 2017 | 27.64 | 28.34 | 27.54 | 28.29 | 36,572 | +0.07(+0.24%) |
Mar 24, 2017 | 28.12 | 28.52 | 28.03 | 28.22 | 32,224 | -0.05(-0.18%) |
Mar 23, 2017 | 27.77 | 28.67 | 27.34 | 28.27 | 71,812 | +0.48(+1.71%) |
Mar 22, 2017 | 27.83 | 28.08 | 27.34 | 27.79 | 69,399 | -0.18(-0.63%) |
Mar 21, 2017 | 29.93 | 29.93 | 27.95 | 27.97 | 73,893 | -1.69(-5.71%) |
Mar 20, 2017 | 30.36 | 30.36 | 29.63 | 29.66 | 34,871 | -0.71(-2.34%) |
Mar 17, 2017 | 30.11 | 30.55 | 29.81 | 30.37 | 114,641 | +0.12(+0.39%) |
Mar 16, 2017 | 30.14 | 30.29 | 29.80 | 30.26 | 46,668 | +0.25(+0.83%) |
Mar 15, 2017 | 29.50 | 30.14 | 29.50 | 30.01 | 89,353 | +0.29(+0.98%) |
Mar 14, 2017 | 29.46 | 29.80 | 29.10 | 29.71 | 43,077 | +0.20(+0.68%) |
Mar 13, 2017 | 29.37 | 29.80 | 29.27 | 29.51 | 36,154 | -0.04(-0.14%) |
Mar 10, 2017 | 30.01 | 30.01 | 29.27 | 29.56 | 55,391 | -0.09(-0.31%) |
Mar 09, 2017 | 29.76 | 30.16 | 29.60 | 29.65 | 42,712 | -0.24(-0.81%) |
Mar 08, 2017 | 30.33 | 30.55 | 29.88 | 29.89 | 100,958 | -0.27(-0.91%) |
Mar 07, 2017 | 30.35 | 30.41 | 30.10 | 30.16 | 40,352 | -0.19(-0.63%) |
Mar 06, 2017 | 30.11 | 30.45 | 29.99 | 30.35 | 38,895 | -0.01(-0.03%) |
Mar 03, 2017 | 30.22 | 30.49 | 30.08 | 30.36 | 43,886 | +0.17(+0.55%) |
Mar 02, 2017 | 31.03 | 31.03 | 30.15 | 30.20 | 38,430 | -0.83(-2.68%) |
Mar 01, 2017 | 30.73 | 31.06 | 30.73 | 31.03 | 92,102 | +0.84(+2.78%) |
Feb 28, 2017 | 30.77 | 30.78 | 30.00 | 30.19 | 101,779 | -0.66(-2.13%) |
Feb 27, 2017 | 30.95 | 31.04 | 30.75 | 30.84 | 57,395 | -0.05(-0.16%) |
Feb 24, 2017 | 30.58 | 30.95 | 30.58 | 30.89 | 45,608 | -0.05(-0.16%) |
Feb 23, 2017 | 31.02 | 31.09 | 30.53 | 30.94 | 71,278 | -0.03(-0.11%) |
Feb 22, 2017 | 31.01 | 31.10 | 30.82 | 30.98 | 54,350 | -0.08(-0.27%) |
Feb 21, 2017 | 31.08 | 31.12 | 30.79 | 31.06 | 49,038 | +0.14(+0.46%) |
Feb 17, 2017 | 30.92 | 30.92 | 30.92 | 0 | -0.02(-0.08%) | |
Feb 16, 2017 | 30.93 | 30.97 | 30.74 | 30.94 | 61,559 | -0.01(-0.03%) |
Feb 15, 2017 | 30.74 | 30.97 | 30.60 | 30.95 | 51,780 | +0.17(+0.54%) |
Feb 14, 2017 | 30.65 | 30.82 | 30.43 | 30.79 | 69,847 | +0.17(+0.54%) |
Feb 13, 2017 | 30.55 | 30.73 | 30.44 | 30.62 | 108,192 | +0.12(+0.38%) |
Feb 10, 2017 | 30.49 | 30.54 | 30.28 | 30.50 | 51,298 | +0.20(+0.66%) |
Feb 09, 2017 | 29.89 | 30.34 | 29.89 | 30.30 | 90,669 | +0.51(+1.70%) |
Feb 08, 2017 | 30.01 | 30.25 | 29.57 | 29.80 | 125,005 | -0.47(-1.56%) |
Feb 07, 2017 | 30.66 | 30.74 | 30.01 | 30.27 | 96,693 | -0.24(-0.79%) |
Feb 06, 2017 | 30.79 | 30.79 | 30.36 | 30.51 | 102,000 | -0.34(-1.10%) |
Feb 03, 2017 | 30.38 | 30.89 | 30.15 | 30.85 | 95,186 | +0.88(+2.94%) |
Feb 02, 2017 | 30.35 | 30.35 | 29.78 | 29.97 | 78,010 | -0.45(-1.47%) |