Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.16 | 27.80 | 25.80 | 25.86 | 1,807,112 | -1.25(-4.62%) |
Apr 27, 2017 | 27.46 | 27.46 | 27.05 | 27.11 | 1,166,720 | -0.27(-0.98%) |
Apr 26, 2017 | 26.90 | 27.55 | 26.73 | 27.38 | 1,360,642 | +0.43(+1.61%) |
Apr 25, 2017 | 26.72 | 27.30 | 26.71 | 26.95 | 771,759 | +0.36(+1.37%) |
Apr 24, 2017 | 26.45 | 26.65 | 26.14 | 26.58 | 897,449 | +0.44(+1.70%) |
Apr 21, 2017 | 26.19 | 26.32 | 26.00 | 26.14 | 528,871 | -0.07(-0.27%) |
Apr 20, 2017 | 26.07 | 26.31 | 25.53 | 26.21 | 1,201,118 | +0.04(+0.17%) |
Apr 19, 2017 | 26.06 | 26.58 | 26.04 | 26.17 | 1,304,113 | +0.21(+0.80%) |
Apr 18, 2017 | 25.72 | 26.07 | 25.57 | 25.96 | 681,449 | +0.17(+0.67%) |
Apr 17, 2017 | 25.70 | 25.93 | 25.41 | 25.78 | 853,049 | +0.07(+0.27%) |
Apr 13, 2017 | 25.30 | 25.76 | 25.17 | 25.71 | 1,456,660 | +0.42(+1.65%) |
Apr 12, 2017 | 25.77 | 25.77 | 25.28 | 25.30 | 1,045,162 | -0.42(-1.62%) |
Apr 11, 2017 | 25.34 | 25.82 | 25.20 | 25.71 | 688,712 | +0.27(+1.06%) |
Apr 10, 2017 | 25.02 | 25.45 | 24.87 | 25.44 | 791,281 | +0.43(+1.74%) |
Apr 07, 2017 | 25.25 | 25.47 | 24.98 | 25.01 | 879,808 | -0.35(-1.37%) |
Apr 06, 2017 | 24.94 | 25.45 | 24.83 | 25.36 | 960,926 | +0.39(+1.57%) |
Apr 05, 2017 | 25.19 | 25.68 | 24.89 | 24.97 | 827,736 | -0.11(-0.45%) |
Apr 04, 2017 | 24.85 | 25.24 | 24.74 | 25.08 | 1,056,934 | +0.10(+0.42%) |
Apr 03, 2017 | 25.36 | 25.44 | 24.75 | 24.97 | 1,265,145 | -0.41(-1.61%) |
Mar 31, 2017 | 24.93 | 25.50 | 24.93 | 25.38 | 1,072,701 | +0.41(+1.64%) |
Mar 30, 2017 | 24.76 | 25.04 | 24.63 | 24.97 | 537,601 | +0.30(+1.20%) |
Mar 29, 2017 | 24.18 | 24.83 | 24.12 | 24.68 | 943,520 | +0.47(+1.94%) |
Mar 28, 2017 | 23.70 | 24.23 | 23.70 | 24.21 | 1,009,591 | +0.43(+1.80%) |
Mar 27, 2017 | 23.81 | 23.97 | 23.64 | 23.78 | 850,370 | -0.33(-1.35%) |
Mar 24, 2017 | 24.03 | 24.30 | 23.97 | 24.11 | 1,026,191 | +0.13(+0.54%) |
Mar 23, 2017 | 23.92 | 24.24 | 23.84 | 23.98 | 1,103,711 | +0.03(+0.11%) |
Mar 22, 2017 | 23.54 | 24.01 | 23.16 | 23.95 | 1,119,258 | +0.38(+1.60%) |
Mar 21, 2017 | 24.36 | 24.48 | 23.47 | 23.58 | 1,061,473 | -0.68(-2.79%) |
Mar 20, 2017 | 24.42 | 24.47 | 24.18 | 24.25 | 596,792 | -0.21(-0.84%) |
Mar 17, 2017 | 24.45 | 24.48 | 24.12 | 24.46 | 1,156,124 | +0.15(+0.63%) |
Mar 16, 2017 | 24.04 | 24.41 | 24.04 | 24.30 | 720,074 | +0.07(+0.28%) |
Mar 15, 2017 | 23.97 | 24.27 | 23.81 | 24.24 | 1,290,711 | +0.44(+1.84%) |
Mar 14, 2017 | 23.65 | 23.86 | 23.37 | 23.80 | 591,975 | +0.08(+0.33%) |
Mar 13, 2017 | 23.54 | 23.97 | 23.54 | 23.72 | 947,548 | +0.17(+0.73%) |
Mar 10, 2017 | 23.37 | 23.66 | 23.13 | 23.55 | 1,377,485 | +0.35(+1.52%) |
Mar 09, 2017 | 23.70 | 23.98 | 23.17 | 23.20 | 1,515,539 | -0.58(-2.45%) |
Mar 08, 2017 | 23.98 | 24.42 | 23.57 | 23.78 | 1,511,633 | -0.26(-1.07%) |
Mar 07, 2017 | 24.29 | 24.53 | 24.01 | 24.04 | 1,279,440 | -0.40(-1.65%) |
Mar 06, 2017 | 24.33 | 24.57 | 24.22 | 24.44 | 1,364,902 | -0.12(-0.49%) |
Mar 03, 2017 | 24.36 | 24.72 | 24.22 | 24.56 | 1,368,163 | -0.14(-0.56%) |
Mar 02, 2017 | 25.01 | 24.95 | 24.42 | 24.70 | 705,410 | -0.31(-1.23%) |
Mar 01, 2017 | 24.66 | 25.31 | 24.65 | 25.01 | 1,403,791 | +0.36(+1.46%) |
Feb 28, 2017 | 24.44 | 24.78 | 24.30 | 24.65 | 2,188,657 | +0.03(+0.10%) |
Feb 27, 2017 | 23.96 | 24.68 | 23.94 | 24.62 | 1,193,136 | +0.59(+2.46%) |
Feb 24, 2017 | 23.36 | 24.30 | 22.47 | 24.03 | 2,032,607 | -0.39(-1.58%) |
Feb 23, 2017 | 24.83 | 24.83 | 24.19 | 24.42 | 1,479,036 | -0.23(-0.94%) |
Feb 22, 2017 | 25.17 | 25.21 | 24.58 | 24.65 | 931,550 | -0.44(-1.74%) |
Feb 21, 2017 | 24.84 | 25.35 | 24.73 | 25.08 | 1,025,582 | +0.39(+1.56%) |
Feb 17, 2017 | 24.70 | 24.70 | 24.70 | 0 | -0.32(-1.27%) | |
Feb 16, 2017 | 25.46 | 25.64 | 24.98 | 25.02 | 1,177,126 | -0.39(-1.55%) |
Feb 15, 2017 | 25.26 | 25.51 | 25.03 | 25.41 | 990,412 | +0.00(+0.00%) |
Feb 14, 2017 | 25.22 | 25.51 | 24.87 | 25.41 | 1,031,732 | +0.05(+0.20%) |
Feb 13, 2017 | 25.14 | 25.50 | 25.14 | 25.36 | 864,050 | +0.23(+0.92%) |
Feb 10, 2017 | 25.34 | 25.38 | 25.09 | 25.13 | 587,978 | -0.07(-0.27%) |
Feb 09, 2017 | 25.00 | 25.45 | 24.90 | 25.20 | 2,183,980 | +0.27(+1.07%) |
Feb 08, 2017 | 25.12 | 24.50 | 24.93 | 1,784,260 | +0.04(+0.17%) | |
Feb 07, 2017 | 25.24 | 25.60 | 24.84 | 24.89 | 655,521 | -0.22(-0.89%) |
Feb 06, 2017 | 25.31 | 25.40 | 25.01 | 25.11 | 555,133 | -0.24(-0.95%) |
Feb 03, 2017 | 25.34 | 25.47 | 25.14 | 25.35 | 753,171 | +0.27(+1.06%) |
Feb 02, 2017 | 24.95 | 25.25 | 24.82 | 25.08 | 1,316,367 | +0.03(+0.14%) |