Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.81 | 27.83 | 27.55 | 27.63 | 648,969 | -0.09(-0.33%) |
Apr 27, 2017 | 27.53 | 27.79 | 27.45 | 27.72 | 980,122 | +0.30(+1.08%) |
Apr 26, 2017 | 27.07 | 27.51 | 27.06 | 27.43 | 373,727 | +0.36(+1.34%) |
Apr 25, 2017 | 26.80 | 27.18 | 26.72 | 27.06 | 1,158,950 | +0.35(+1.29%) |
Apr 24, 2017 | 26.39 | 26.83 | 26.27 | 26.72 | 485,788 | +0.79(+3.06%) |
Apr 21, 2017 | 26.06 | 26.13 | 25.73 | 25.93 | 250,510 | -0.09(-0.36%) |
Apr 20, 2017 | 26.16 | 26.30 | 25.90 | 26.02 | 426,500 | -0.03(-0.13%) |
Apr 19, 2017 | 26.20 | 26.26 | 25.90 | 26.05 | 698,759 | -0.04(-0.16%) |
Apr 18, 2017 | 25.83 | 26.18 | 25.83 | 26.09 | 690,297 | +0.08(+0.29%) |
Apr 17, 2017 | 26.02 | 26.15 | 25.93 | 26.02 | 699,606 | +0.12(+0.46%) |
Apr 13, 2017 | 25.86 | 26.03 | 25.72 | 25.90 | 564,313 | +0.15(+0.59%) |
Apr 12, 2017 | 25.94 | 25.94 | 25.56 | 25.75 | 899,322 | -0.24(-0.91%) |
Apr 11, 2017 | 25.65 | 26.02 | 25.50 | 25.99 | 817,553 | +0.32(+1.25%) |
Apr 10, 2017 | 26.22 | 26.22 | 24.76 | 25.66 | 2,347,622 | -1.31(-4.85%) |
Apr 07, 2017 | 27.52 | 27.71 | 26.91 | 26.97 | 754,926 | -0.62(-2.26%) |
Apr 06, 2017 | 27.28 | 27.79 | 27.17 | 27.60 | 533,346 | +0.39(+1.43%) |
Apr 05, 2017 | 27.46 | 27.66 | 27.06 | 27.21 | 1,050,619 | -0.10(-0.37%) |
Apr 04, 2017 | 27.23 | 27.31 | 26.96 | 27.31 | 816,912 | +0.20(+0.75%) |
Apr 03, 2017 | 27.73 | 27.83 | 27.10 | 27.11 | 1,271,352 | -0.64(-2.31%) |
Mar 31, 2017 | 27.61 | 27.92 | 27.47 | 27.75 | 398,296 | +0.17(+0.61%) |
Mar 30, 2017 | 27.66 | 27.82 | 27.57 | 27.58 | 385,095 | -0.03(-0.12%) |
Mar 29, 2017 | 27.56 | 27.70 | 27.41 | 27.61 | 265,033 | -0.03(-0.09%) |
Mar 28, 2017 | 27.30 | 27.86 | 27.28 | 27.64 | 477,545 | +0.28(+1.02%) |
Mar 27, 2017 | 27.14 | 27.42 | 26.90 | 27.36 | 444,225 | +0.16(+0.59%) |
Mar 24, 2017 | 27.14 | 27.27 | 27.01 | 27.20 | 452,216 | +0.08(+0.28%) |
Mar 23, 2017 | 26.71 | 27.20 | 26.63 | 27.12 | 568,952 | +0.46(+1.74%) |
Mar 22, 2017 | 26.31 | 26.74 | 26.20 | 26.66 | 1,031,523 | +0.29(+1.09%) |
Mar 21, 2017 | 26.65 | 26.79 | 26.30 | 26.37 | 542,010 | -0.11(-0.41%) |
Mar 20, 2017 | 26.64 | 26.69 | 26.42 | 26.48 | 231,607 | -0.26(-0.98%) |
Mar 17, 2017 | 26.62 | 26.85 | 26.57 | 26.74 | 453,512 | +0.17(+0.63%) |
Mar 16, 2017 | 26.77 | 26.89 | 26.40 | 26.58 | 337,043 | -0.19(-0.69%) |
Mar 15, 2017 | 26.44 | 26.80 | 26.36 | 26.76 | 427,436 | +0.40(+1.54%) |
Mar 14, 2017 | 26.58 | 26.63 | 26.15 | 26.36 | 372,975 | -0.28(-1.04%) |
Mar 13, 2017 | 26.52 | 26.73 | 26.49 | 26.63 | 440,809 | +0.03(+0.13%) |
Mar 10, 2017 | 26.05 | 26.69 | 25.88 | 26.60 | 1,044,420 | +0.77(+2.97%) |
Mar 09, 2017 | 26.10 | 26.10 | 25.65 | 25.83 | 1,155,752 | -0.22(-0.84%) |
Mar 08, 2017 | 26.69 | 26.69 | 26.01 | 26.05 | 420,926 | -0.54(-2.03%) |
Mar 07, 2017 | 26.82 | 26.90 | 26.58 | 26.59 | 280,118 | -0.24(-0.88%) |
Mar 06, 2017 | 27.11 | 27.30 | 26.79 | 26.83 | 388,069 | -0.34(-1.24%) |
Mar 03, 2017 | 27.17 | 27.39 | 27.06 | 27.17 | 430,229 | +0.04(+0.16%) |
Mar 02, 2017 | 28.03 | 28.03 | 27.11 | 27.12 | 730,706 | -0.90(-3.22%) |
Mar 01, 2017 | 28.71 | 28.88 | 28.03 | 28.03 | 715,322 | -0.39(-1.37%) |
Feb 28, 2017 | 28.90 | 29.11 | 28.40 | 28.41 | 1,001,370 | -0.66(-2.26%) |
Feb 27, 2017 | 28.73 | 29.18 | 28.64 | 29.07 | 1,390,163 | +0.40(+1.38%) |
Feb 24, 2017 | 28.17 | 28.73 | 28.02 | 28.68 | 850,249 | +0.30(+1.04%) |
Feb 23, 2017 | 28.84 | 28.94 | 28.23 | 28.38 | 884,782 | -0.34(-1.17%) |
Feb 22, 2017 | 29.29 | 29.58 | 28.68 | 28.72 | 1,646,924 | -0.54(-1.84%) |
Feb 21, 2017 | 27.45 | 29.70 | 27.41 | 29.26 | 2,355,578 | +3.14(+12.01%) |
Feb 17, 2017 | 26.12 | 26.12 | 26.12 | 0 | -0.10(-0.39%) | |
Feb 16, 2017 | 26.09 | 26.39 | 26.09 | 26.22 | 698,243 | +0.07(+0.26%) |
Feb 15, 2017 | 26.15 | 26.43 | 26.00 | 26.15 | 837,222 | -0.05(-0.19%) |
Feb 14, 2017 | 26.43 | 26.52 | 25.83 | 26.20 | 1,103,322 | -0.24(-0.92%) |
Feb 13, 2017 | 26.85 | 27.09 | 26.43 | 26.45 | 446,879 | -0.41(-1.54%) |
Feb 10, 2017 | 26.43 | 26.98 | 26.31 | 26.86 | 492,841 | +0.45(+1.69%) |
Feb 09, 2017 | 25.89 | 26.65 | 25.89 | 26.42 | 1,087,774 | +0.46(+1.79%) |
Feb 08, 2017 | 26.20 | 26.32 | 25.92 | 25.95 | 861,059 | -0.35(-1.31%) |
Feb 07, 2017 | 26.84 | 26.84 | 26.26 | 26.30 | 776,700 | -0.69(-2.55%) |
Feb 06, 2017 | 27.33 | 27.50 | 26.93 | 26.99 | 570,844 | -0.49(-1.80%) |
Feb 03, 2017 | 26.95 | 27.48 | 26.89 | 27.48 | 701,757 | +0.62(+2.31%) |
Feb 02, 2017 | 27.09 | 27.09 | 26.67 | 26.86 | 529,002 | -0.28(-1.02%) |