Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.68 | 30.79 | 29.97 | 29.98 | 418,194 | -0.71(-2.31%) |
Apr 27, 2017 | 31.37 | 31.37 | 30.61 | 30.68 | 351,039 | -0.52(-1.67%) |
Apr 26, 2017 | 30.81 | 31.53 | 30.71 | 31.20 | 523,485 | +0.35(+1.15%) |
Apr 25, 2017 | 31.08 | 31.31 | 30.85 | 30.85 | 454,972 | +0.13(+0.41%) |
Apr 24, 2017 | 30.79 | 31.12 | 30.61 | 30.72 | 552,174 | +0.67(+2.23%) |
Apr 21, 2017 | 29.98 | 30.41 | 29.84 | 30.05 | 501,890 | -0.06(-0.18%) |
Apr 20, 2017 | 29.70 | 30.79 | 29.54 | 30.11 | 858,610 | +0.98(+3.35%) |
Apr 19, 2017 | 28.74 | 29.27 | 28.57 | 29.13 | 761,670 | +0.56(+1.96%) |
Apr 18, 2017 | 28.41 | 28.67 | 28.13 | 28.57 | 406,837 | -0.16(-0.55%) |
Apr 17, 2017 | 27.97 | 28.74 | 27.95 | 28.73 | 403,902 | +0.61(+2.16%) |
Apr 13, 2017 | 28.66 | 28.84 | 28.11 | 28.12 | 520,258 | -0.68(-2.35%) |
Apr 12, 2017 | 29.12 | 29.42 | 28.69 | 28.80 | 427,481 | -0.41(-1.40%) |
Apr 11, 2017 | 28.65 | 29.22 | 28.59 | 29.21 | 611,122 | +0.37(+1.28%) |
Apr 10, 2017 | 28.98 | 29.23 | 28.49 | 28.84 | 306,532 | -0.12(-0.41%) |
Apr 07, 2017 | 28.82 | 29.09 | 28.69 | 28.96 | 277,589 | -0.10(-0.35%) |
Apr 06, 2017 | 28.69 | 29.08 | 28.43 | 29.06 | 1,005,643 | +0.39(+1.35%) |
Apr 05, 2017 | 29.83 | 29.88 | 28.65 | 28.68 | 602,513 | -0.81(-2.75%) |
Apr 04, 2017 | 29.15 | 29.52 | 29.04 | 29.49 | 569,966 | +0.19(+0.65%) |
Apr 03, 2017 | 29.75 | 29.77 | 28.96 | 29.30 | 450,535 | -0.39(-1.30%) |
Mar 31, 2017 | 29.96 | 29.98 | 29.67 | 29.68 | 587,820 | -0.32(-1.08%) |
Mar 30, 2017 | 28.89 | 30.17 | 28.89 | 30.01 | 593,812 | +1.03(+3.56%) |
Mar 29, 2017 | 29.04 | 29.23 | 28.84 | 28.97 | 275,748 | -0.18(-0.62%) |
Mar 28, 2017 | 28.47 | 29.31 | 28.46 | 29.16 | 545,793 | +0.48(+1.68%) |
Mar 27, 2017 | 28.25 | 28.78 | 27.75 | 28.68 | 659,303 | -0.15(-0.52%) |
Mar 24, 2017 | 28.94 | 29.21 | 28.59 | 28.82 | 442,705 | -0.03(-0.11%) |
Mar 23, 2017 | 28.50 | 29.17 | 28.46 | 28.86 | 386,283 | +0.33(+1.16%) |
Mar 22, 2017 | 28.71 | 29.03 | 28.29 | 28.53 | 535,705 | -0.44(-1.52%) |
Mar 21, 2017 | 30.85 | 30.90 | 28.95 | 28.97 | 1,358,799 | -1.58(-5.18%) |
Mar 20, 2017 | 30.86 | 30.88 | 30.29 | 30.55 | 385,055 | -0.49(-1.57%) |
Mar 17, 2017 | 30.87 | 31.22 | 30.56 | 31.04 | 1,635,620 | +0.04(+0.13%) |
Mar 16, 2017 | 30.74 | 31.05 | 30.64 | 31.00 | 385,195 | +0.43(+1.42%) |
Mar 15, 2017 | 30.90 | 31.17 | 30.51 | 30.57 | 514,619 | -0.17(-0.56%) |
Mar 14, 2017 | 30.50 | 30.85 | 30.22 | 30.74 | 307,581 | +0.00(+0.00%) |
Mar 13, 2017 | 30.35 | 30.98 | 30.35 | 30.74 | 361,531 | +0.39(+1.27%) |
Mar 10, 2017 | 30.73 | 30.73 | 29.96 | 30.35 | 440,538 | -0.06(-0.18%) |
Mar 09, 2017 | 30.44 | 30.78 | 30.36 | 30.41 | 549,634 | +0.02(+0.08%) |
Mar 08, 2017 | 31.05 | 31.26 | 30.38 | 30.38 | 335,007 | -0.32(-1.03%) |
Mar 07, 2017 | 30.83 | 31.12 | 30.61 | 30.70 | 420,657 | -0.17(-0.56%) |
Mar 06, 2017 | 30.88 | 31.03 | 30.50 | 30.87 | 399,836 | -0.23(-0.73%) |
Mar 03, 2017 | 31.19 | 31.40 | 30.97 | 31.10 | 636,609 | +0.03(+0.10%) |
Mar 02, 2017 | 31.94 | 32.13 | 31.03 | 31.07 | 371,756 | -1.05(-3.26%) |
Mar 01, 2017 | 31.50 | 32.16 | 31.49 | 32.12 | 550,272 | +1.17(+3.79%) |
Feb 28, 2017 | 31.26 | 31.32 | 30.83 | 30.94 | 509,395 | -0.46(-1.46%) |
Feb 27, 2017 | 31.06 | 31.42 | 31.01 | 31.40 | 315,796 | +0.28(+0.91%) |
Feb 24, 2017 | 31.02 | 31.16 | 30.85 | 31.12 | 580,849 | -0.34(-1.07%) |
Feb 23, 2017 | 31.33 | 31.45 | 30.80 | 31.45 | 347,030 | +0.15(+0.48%) |
Feb 22, 2017 | 31.29 | 31.44 | 31.02 | 31.31 | 392,532 | -0.15(-0.47%) |
Feb 21, 2017 | 30.95 | 31.49 | 30.95 | 31.45 | 823,841 | +0.56(+1.83%) |
Feb 17, 2017 | 30.89 | 30.89 | 30.89 | 0 | +0.30(+0.97%) | |
Feb 16, 2017 | 30.60 | 30.60 | 30.25 | 30.59 | 338,995 | -0.01(-0.03%) |
Feb 15, 2017 | 30.72 | 30.72 | 29.98 | 30.60 | 348,266 | +0.05(+0.18%) |
Feb 14, 2017 | 30.26 | 30.60 | 29.99 | 30.55 | 446,934 | +0.29(+0.96%) |
Feb 13, 2017 | 30.17 | 30.47 | 29.94 | 30.26 | 376,907 | +0.27(+0.91%) |
Feb 10, 2017 | 29.87 | 30.08 | 29.65 | 29.98 | 390,177 | +0.31(+1.03%) |
Feb 09, 2017 | 29.22 | 29.75 | 29.08 | 29.68 | 424,621 | +0.63(+2.19%) |
Feb 08, 2017 | 29.00 | 29.00 | 28.53 | 29.04 | 524,691 | -0.19(-0.64%) |
Feb 07, 2017 | 29.51 | 29.55 | 29.02 | 29.23 | 324,073 | -0.13(-0.43%) |
Feb 06, 2017 | 29.32 | 29.51 | 29.08 | 29.35 | 464,130 | -0.13(-0.43%) |
Feb 03, 2017 | 28.67 | 29.50 | 28.59 | 29.48 | 638,455 | +1.27(+4.50%) |
Feb 02, 2017 | 28.91 | 29.11 | 28.11 | 28.21 | 712,126 | -0.31(-1.07%) |