Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.00 | 30.04 | 28.61 | 29.42 | 1,861,916 | +0.09(+0.31%) |
Apr 27, 2017 | 30.29 | 31.07 | 29.25 | 29.33 | 2,186,429 | +0.13(+0.45%) |
Apr 26, 2017 | 29.49 | 29.60 | 27.63 | 29.20 | 2,280,380 | +0.81(+2.85%) |
Apr 25, 2017 | 29.55 | 29.95 | 28.29 | 28.39 | 2,221,362 | -0.95(-3.24%) |
Apr 24, 2017 | 29.01 | 29.65 | 28.87 | 29.34 | 2,056,755 | +0.57(+1.98%) |
Apr 21, 2017 | 27.00 | 29.32 | 27.00 | 28.77 | 3,827,875 | +1.72(+6.36%) |
Apr 20, 2017 | 26.79 | 27.26 | 25.99 | 27.05 | 3,082,803 | +0.58(+2.19%) |
Apr 19, 2017 | 23.84 | 27.14 | 23.73 | 26.47 | 5,336,282 | +2.71(+11.41%) |
Apr 18, 2017 | 24.01 | 24.40 | 23.42 | 23.76 | 1,754,909 | +0.05(+0.21%) |
Apr 17, 2017 | 23.20 | 23.79 | 23.12 | 23.71 | 1,517,253 | +0.49(+2.11%) |
Apr 13, 2017 | 22.91 | 23.41 | 22.80 | 23.22 | 2,013,209 | -0.17(-0.73%) |
Apr 12, 2017 | 22.63 | 23.55 | 22.45 | 23.39 | 2,944,006 | +0.33(+1.43%) |
Apr 11, 2017 | 23.27 | 23.73 | 22.77 | 23.06 | 3,012,035 | -0.19(-0.82%) |
Apr 10, 2017 | 23.62 | 23.85 | 23.17 | 23.25 | 2,597,367 | -1.17(-4.79%) |
Apr 07, 2017 | 24.86 | 24.98 | 24.30 | 24.42 | 2,474,651 | -0.75(-2.98%) |
Apr 06, 2017 | 25.36 | 25.50 | 25.00 | 25.17 | 2,635,211 | -1.25(-4.73%) |
Apr 05, 2017 | 25.18 | 26.62 | 24.90 | 26.42 | 4,461,227 | +0.27(+1.03%) |
Apr 04, 2017 | 26.83 | 27.09 | 25.96 | 26.15 | 2,509,218 | -1.27(-4.63%) |
Apr 03, 2017 | 26.95 | 27.65 | 26.84 | 27.42 | 2,152,180 | +0.66(+2.47%) |
Mar 31, 2017 | 27.67 | 27.72 | 26.58 | 26.76 | 1,984,670 | -0.52(-1.91%) |
Mar 30, 2017 | 28.08 | 28.36 | 27.10 | 27.28 | 3,007,574 | -1.66(-5.74%) |
Mar 29, 2017 | 30.70 | 30.72 | 28.73 | 28.94 | 2,987,133 | -2.06(-6.64%) |
Mar 28, 2017 | 31.33 | 31.55 | 30.20 | 31.00 | 1,757,669 | -1.10(-3.43%) |
Mar 27, 2017 | 33.13 | 33.50 | 32.00 | 32.10 | 1,065,914 | +0.51(+1.61%) |
Mar 24, 2017 | 31.98 | 32.61 | 31.52 | 31.59 | 1,290,404 | -0.70(-2.17%) |
Mar 23, 2017 | 32.06 | 32.52 | 31.80 | 32.29 | 2,017,362 | +0.93(+2.97%) |
Mar 22, 2017 | 32.28 | 33.48 | 31.12 | 31.36 | 2,704,553 | +0.01(+0.03%) |
Mar 21, 2017 | 29.71 | 31.69 | 29.44 | 31.35 | 1,946,027 | +1.42(+4.74%) |
Mar 20, 2017 | 30.12 | 30.41 | 29.23 | 29.93 | 1,139,349 | +0.55(+1.88%) |
Mar 17, 2017 | 28.73 | 29.58 | 28.70 | 29.38 | 1,069,862 | +0.16(+0.55%) |
Mar 16, 2017 | 29.01 | 29.81 | 28.96 | 29.22 | 1,650,041 | +0.09(+0.31%) |
Mar 15, 2017 | 29.76 | 30.33 | 28.83 | 29.13 | 3,000,272 | -1.61(-5.24%) |
Mar 14, 2017 | 31.58 | 32.32 | 30.64 | 30.74 | 5,730,430 | +0.67(+2.23%) |
Mar 13, 2017 | 29.96 | 30.54 | 29.54 | 30.07 | 1,848,565 | +0.11(+0.37%) |
Mar 10, 2017 | 28.07 | 30.19 | 28.07 | 29.96 | 3,645,340 | +2.06(+7.38%) |
Mar 09, 2017 | 27.72 | 29.62 | 27.61 | 27.90 | 3,914,215 | +0.95(+3.53%) |
Mar 08, 2017 | 24.15 | 27.21 | 23.58 | 26.95 | 4,524,770 | +3.68(+15.81%) |
Mar 07, 2017 | 22.54 | 23.27 | 22.52 | 23.27 | 2,188,379 | +0.14(+0.61%) |
Mar 06, 2017 | 22.89 | 23.37 | 22.68 | 23.13 | 1,986,686 | +0.03(+0.13%) |
Mar 03, 2017 | 23.74 | 23.79 | 22.91 | 23.10 | 1,850,668 | -0.76(-3.19%) |
Mar 02, 2017 | 23.66 | 23.99 | 23.17 | 23.86 | 2,893,191 | +1.34(+5.95%) |
Mar 01, 2017 | 21.90 | 22.55 | 21.74 | 22.52 | 3,826,418 | +0.31(+1.40%) |
Feb 28, 2017 | 22.81 | 23.20 | 22.19 | 22.21 | 3,858,131 | +0.07(+0.32%) |
Feb 27, 2017 | 21.66 | 22.25 | 21.59 | 22.14 | 2,423,403 | -0.04(-0.19%) |
Feb 24, 2017 | 22.27 | 22.29 | 21.95 | 22.18 | 3,154,245 | +0.33(+1.52%) |
Feb 23, 2017 | 21.43 | 22.06 | 21.16 | 21.85 | 6,728,543 | -0.92(-4.04%) |
Feb 22, 2017 | 22.77 | 23.03 | 22.64 | 22.77 | 2,823,633 | +0.89(+4.07%) |
Feb 21, 2017 | 21.33 | 22.02 | 21.31 | 21.88 | 7,018,870 | -0.77(-3.40%) |
Feb 17, 2017 | 22.65 | 22.65 | 22.65 | 0 | +0.06(+0.27%) | |
Feb 16, 2017 | 22.42 | 23.45 | 22.36 | 22.59 | 3,819,997 | -0.33(-1.44%) |
Feb 15, 2017 | 23.03 | 23.15 | 22.35 | 22.92 | 2,435,889 | +0.16(+0.70%) |
Feb 14, 2017 | 22.20 | 22.94 | 22.17 | 22.76 | 2,764,700 | -0.34(-1.47%) |
Feb 13, 2017 | 22.86 | 23.25 | 22.70 | 23.10 | 2,534,097 | +1.05(+4.76%) |
Feb 10, 2017 | 21.98 | 22.25 | 21.70 | 22.05 | 4,436,254 | -1.01(-4.37%) |
Feb 09, 2017 | 22.86 | 23.40 | 22.80 | 23.06 | 2,147,566 | -0.77(-3.24%) |
Feb 08, 2017 | 24.56 | 25.06 | 23.48 | 23.83 | 4,161,115 | -0.19(-0.79%) |
Feb 07, 2017 | 23.99 | 24.59 | 23.88 | 24.02 | 3,204,750 | +1.13(+4.94%) |
Feb 06, 2017 | 22.18 | 23.18 | 22.05 | 22.89 | 2,449,947 | +0.81(+3.67%) |
Feb 03, 2017 | 22.33 | 22.50 | 21.62 | 22.08 | 3,886,041 | -0.11(-0.50%) |
Feb 02, 2017 | 21.87 | 22.66 | 21.77 | 22.19 | 5,208,039 | -0.23(-1.03%) |