Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.10 | 25.45 | 24.45 | 24.80 | 625,616 | -0.30(-1.20%) |
Apr 27, 2017 | 25.75 | 25.75 | 25.00 | 25.10 | 469,126 | -0.65(-2.52%) |
Apr 26, 2017 | 25.55 | 25.85 | 25.25 | 25.75 | 245,189 | +0.30(+1.18%) |
Apr 25, 2017 | 25.60 | 26.00 | 25.40 | 25.45 | 286,205 | -0.10(-0.39%) |
Apr 24, 2017 | 26.00 | 26.45 | 25.30 | 25.55 | 236,599 | -0.20(-0.78%) |
Apr 21, 2017 | 26.45 | 26.45 | 25.50 | 25.75 | 464,204 | -0.70(-2.65%) |
Apr 20, 2017 | 25.85 | 26.45 | 25.70 | 26.45 | 351,349 | +0.70(+2.72%) |
Apr 19, 2017 | 25.75 | 26.30 | 25.05 | 25.75 | 552,647 | -0.05(-0.19%) |
Apr 18, 2017 | 25.35 | 26.00 | 24.40 | 25.80 | 589,639 | +0.35(+1.38%) |
Apr 17, 2017 | 24.65 | 25.45 | 24.50 | 25.45 | 335,197 | +0.75(+3.04%) |
Apr 13, 2017 | 24.20 | 24.70 | 24.05 | 24.70 | 312,322 | +0.55(+2.28%) |
Apr 12, 2017 | 24.75 | 24.95 | 23.65 | 24.15 | 500,213 | -0.60(-2.42%) |
Apr 11, 2017 | 24.75 | 24.90 | 24.50 | 24.75 | 223,663 | +0.00(+0.00%) |
Apr 10, 2017 | 25.00 | 25.25 | 24.65 | 24.75 | 451,764 | -0.10(-0.40%) |
Apr 07, 2017 | 25.25 | 25.25 | 24.55 | 24.85 | 734,415 | -0.45(-1.78%) |
Apr 06, 2017 | 25.15 | 25.40 | 24.20 | 25.30 | 842,786 | +0.05(+0.20%) |
Apr 05, 2017 | 24.95 | 26.00 | 24.90 | 25.25 | 557,861 | +0.35(+1.41%) |
Apr 04, 2017 | 24.80 | 25.10 | 24.70 | 24.90 | 284,452 | +0.15(+0.61%) |
Apr 03, 2017 | 25.00 | 25.20 | 24.55 | 24.75 | 603,476 | -0.25(-1.00%) |
Mar 31, 2017 | 25.30 | 25.70 | 24.82 | 25.00 | 624,494 | -0.20(-0.79%) |
Mar 30, 2017 | 25.00 | 25.35 | 24.85 | 25.20 | 481,140 | +0.25(+1.00%) |
Mar 29, 2017 | 25.80 | 26.45 | 24.85 | 24.95 | 1,258,802 | -0.75(-2.92%) |
Mar 28, 2017 | 25.65 | 26.00 | 25.40 | 25.70 | 989,308 | +0.05(+0.19%) |
Mar 27, 2017 | 25.35 | 25.75 | 24.65 | 25.65 | 1,085,450 | +0.20(+0.79%) |
Mar 24, 2017 | 24.00 | 25.80 | 24.00 | 25.45 | 1,289,843 | +1.50(+6.26%) |
Mar 23, 2017 | 23.90 | 24.00 | 23.50 | 23.95 | 533,386 | +0.05(+0.21%) |
Mar 22, 2017 | 23.95 | 24.05 | 23.45 | 23.90 | 996,708 | -0.05(-0.21%) |
Mar 21, 2017 | 23.35 | 24.05 | 23.10 | 23.95 | 1,048,193 | +0.65(+2.79%) |
Mar 20, 2017 | 23.40 | 23.50 | 22.70 | 23.30 | 724,282 | -0.15(-0.64%) |
Mar 17, 2017 | 22.50 | 23.65 | 22.50 | 23.45 | 1,398,816 | +1.20(+5.39%) |
Mar 16, 2017 | 22.05 | 22.30 | 21.75 | 22.25 | 595,075 | +0.15(+0.68%) |
Mar 15, 2017 | 21.30 | 22.20 | 21.25 | 22.10 | 870,150 | +1.15(+5.49%) |
Mar 14, 2017 | 21.05 | 21.25 | 20.85 | 20.95 | 390,115 | -0.20(-0.95%) |
Mar 13, 2017 | 20.95 | 21.25 | 20.55 | 21.15 | 602,823 | +0.15(+0.71%) |
Mar 10, 2017 | 19.85 | 21.07 | 19.85 | 21.00 | 783,512 | +1.15(+5.79%) |
Mar 09, 2017 | 20.00 | 20.35 | 19.60 | 19.85 | 846,101 | +0.05(+0.25%) |
Mar 08, 2017 | 20.00 | 20.25 | 19.70 | 19.80 | 775,624 | -0.20(-1.00%) |
Mar 07, 2017 | 21.00 | 21.00 | 20.00 | 20.00 | 1,046,613 | -1.00(-4.76%) |
Mar 06, 2017 | 22.15 | 22.25 | 20.95 | 21.00 | 642,414 | -1.30(-5.83%) |
Mar 03, 2017 | 23.50 | 23.50 | 21.65 | 22.30 | 1,003,163 | -1.25(-5.31%) |
Mar 02, 2017 | 21.80 | 23.75 | 21.63 | 23.55 | 1,957,007 | +1.10(+4.90%) |
Mar 01, 2017 | 22.20 | 22.70 | 21.45 | 22.45 | 1,094,136 | +0.40(+1.81%) |
Feb 28, 2017 | 21.75 | 22.05 | 21.00 | 22.05 | 1,481,151 | +0.20(+0.92%) |
Feb 27, 2017 | 21.15 | 22.05 | 21.05 | 21.85 | 1,084,883 | +0.70(+3.31%) |
Feb 24, 2017 | 20.65 | 21.20 | 20.35 | 21.15 | 919,193 | +0.30(+1.44%) |
Feb 23, 2017 | 20.75 | 20.88 | 20.40 | 20.85 | 578,187 | +0.10(+0.48%) |
Feb 22, 2017 | 20.80 | 21.10 | 20.60 | 20.75 | 518,035 | -0.05(-0.24%) |
Feb 21, 2017 | 20.75 | 21.25 | 20.75 | 20.80 | 490,122 | +0.05(+0.24%) |
Feb 17, 2017 | 20.75 | 20.75 | 20.75 | 0 | -0.30(-1.43%) | |
Feb 16, 2017 | 20.85 | 21.30 | 20.77 | 21.05 | 540,663 | +0.15(+0.72%) |
Feb 15, 2017 | 21.15 | 21.30 | 20.65 | 20.90 | 1,231,119 | -0.35(-1.65%) |
Feb 14, 2017 | 21.30 | 21.80 | 21.15 | 21.25 | 645,938 | -0.15(-0.70%) |
Feb 13, 2017 | 21.70 | 21.75 | 20.73 | 21.40 | 938,487 | -0.30(-1.38%) |
Feb 10, 2017 | 21.20 | 22.00 | 21.20 | 21.70 | 472,217 | +0.45(+2.12%) |
Feb 09, 2017 | 21.40 | 21.65 | 20.73 | 21.25 | 729,329 | -0.15(-0.70%) |
Feb 08, 2017 | 20.45 | 22.05 | 20.20 | 21.40 | 1,080,273 | +0.90(+4.39%) |
Feb 07, 2017 | 20.35 | 20.55 | 20.05 | 20.50 | 414,779 | +0.30(+1.49%) |
Feb 06, 2017 | 20.50 | 20.55 | 19.65 | 20.20 | 885,750 | -0.25(-1.22%) |
Feb 03, 2017 | 20.30 | 20.52 | 19.95 | 20.45 | 622,818 | +0.15(+0.74%) |
Feb 02, 2017 | 19.65 | 20.35 | 19.50 | 20.30 | 1,034,934 | +0.60(+3.05%) |