Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.19 | 30.59 | 29.58 | 29.87 | 69,728 | -0.12(-0.40%) |
Apr 27, 2017 | 29.88 | 30.28 | 29.60 | 29.99 | 57,540 | +0.15(+0.50%) |
Apr 26, 2017 | 30.20 | 30.83 | 28.92 | 29.84 | 69,978 | -0.54(-1.78%) |
Apr 25, 2017 | 30.11 | 30.79 | 29.58 | 30.38 | 108,955 | +0.31(+1.03%) |
Apr 24, 2017 | 29.56 | 30.29 | 29.56 | 30.07 | 39,663 | +0.31(+1.04%) |
Apr 21, 2017 | 30.33 | 30.42 | 29.28 | 29.76 | 158,972 | -0.31(-1.03%) |
Apr 20, 2017 | 30.11 | 30.61 | 29.55 | 30.07 | 70,574 | +0.12(+0.40%) |
Apr 19, 2017 | 29.42 | 30.25 | 29.24 | 29.95 | 75,844 | +0.73(+2.50%) |
Apr 18, 2017 | 29.30 | 29.38 | 29.00 | 29.22 | 66,645 | +0.00(+0.00%) |
Apr 17, 2017 | 29.48 | 29.77 | 28.77 | 29.22 | 219,201 | -0.51(-1.72%) |
Apr 13, 2017 | 29.95 | 31.08 | 29.60 | 29.73 | 56,099 | -0.43(-1.43%) |
Apr 12, 2017 | 31.53 | 31.93 | 29.62 | 30.16 | 119,147 | -1.05(-3.36%) |
Apr 11, 2017 | 31.28 | 31.80 | 30.80 | 31.21 | 105,194 | +0.11(+0.35%) |
Apr 10, 2017 | 30.96 | 31.41 | 30.81 | 31.10 | 165,101 | +0.41(+1.34%) |
Apr 07, 2017 | 30.60 | 31.02 | 30.32 | 30.69 | 116,828 | -0.07(-0.23%) |
Apr 06, 2017 | 30.38 | 31.39 | 30.14 | 30.76 | 161,972 | +0.42(+1.38%) |
Apr 05, 2017 | 30.54 | 30.74 | 30.24 | 30.34 | 198,648 | +0.23(+0.76%) |
Apr 04, 2017 | 30.24 | 31.28 | 30.01 | 30.11 | 215,216 | +0.64(+2.19%) |
Apr 03, 2017 | 29.92 | 29.92 | 29.12 | 29.46 | 126,324 | -0.32(-1.06%) |
Mar 31, 2017 | 29.37 | 30.00 | 29.31 | 29.78 | 113,706 | +0.64(+2.20%) |
Mar 30, 2017 | 28.98 | 29.29 | 28.69 | 29.14 | 64,879 | +0.17(+0.59%) |
Mar 29, 2017 | 28.88 | 29.10 | 28.28 | 28.97 | 88,620 | +0.12(+0.42%) |
Mar 28, 2017 | 27.33 | 29.17 | 27.33 | 28.85 | 200,101 | +1.45(+5.29%) |
Mar 27, 2017 | 28.28 | 28.28 | 27.13 | 27.40 | 209,303 | -1.17(-4.10%) |
Mar 24, 2017 | 28.90 | 29.20 | 28.26 | 28.57 | 103,616 | -0.33(-1.14%) |
Mar 23, 2017 | 29.26 | 29.44 | 28.76 | 28.90 | 79,078 | -0.22(-0.76%) |
Mar 22, 2017 | 29.22 | 29.58 | 28.79 | 29.12 | 197,726 | -0.20(-0.68%) |
Mar 21, 2017 | 29.89 | 30.17 | 29.04 | 29.32 | 246,805 | -0.67(-2.23%) |
Mar 20, 2017 | 30.19 | 30.34 | 29.70 | 29.99 | 100,516 | -0.06(-0.20%) |
Mar 17, 2017 | 29.34 | 30.12 | 29.10 | 30.05 | 299,502 | +0.71(+2.42%) |
Mar 16, 2017 | 30.01 | 31.39 | 29.01 | 29.34 | 2,573,903 | +0.57(+1.98%) |
Mar 15, 2017 | 28.00 | 29.18 | 27.90 | 28.77 | 150,057 | +0.70(+2.49%) |
Mar 14, 2017 | 27.90 | 28.41 | 26.78 | 28.07 | 131,081 | +0.17(+0.61%) |
Mar 13, 2017 | 27.51 | 27.97 | 27.51 | 27.90 | 37,145 | +0.15(+0.54%) |
Mar 10, 2017 | 27.36 | 27.89 | 26.50 | 27.75 | 42,706 | +0.64(+2.36%) |
Mar 09, 2017 | 26.76 | 27.37 | 26.44 | 27.11 | 26,008 | +0.04(+0.15%) |
Mar 08, 2017 | 26.46 | 27.90 | 26.45 | 27.07 | 88,520 | +0.75(+2.85%) |
Mar 07, 2017 | 26.20 | 26.42 | 26.00 | 26.32 | 66,672 | -0.28(-1.05%) |
Mar 06, 2017 | 26.82 | 26.92 | 26.05 | 26.60 | 59,081 | -0.45(-1.66%) |
Mar 03, 2017 | 27.08 | 27.40 | 26.46 | 27.05 | 59,183 | -0.33(-1.21%) |
Mar 02, 2017 | 27.00 | 27.67 | 26.93 | 27.38 | 82,707 | -0.03(-0.11%) |
Mar 01, 2017 | 26.98 | 27.69 | 26.76 | 27.41 | 78,697 | +0.30(+1.11%) |
Feb 28, 2017 | 26.46 | 27.16 | 26.46 | 27.11 | 36,076 | +0.24(+0.89%) |
Feb 27, 2017 | 26.86 | 27.18 | 26.36 | 26.87 | 79,163 | -0.33(-1.21%) |
Feb 24, 2017 | 27.05 | 27.20 | 26.29 | 27.20 | 38,161 | +0.08(+0.29%) |
Feb 23, 2017 | 27.14 | 27.17 | 26.01 | 27.12 | 44,438 | -0.23(-0.84%) |
Feb 22, 2017 | 27.57 | 27.57 | 26.55 | 27.35 | 55,438 | -0.30(-1.08%) |
Feb 21, 2017 | 27.47 | 27.81 | 27.12 | 27.65 | 50,618 | +0.01(+0.04%) |
Feb 17, 2017 | 27.64 | 27.64 | 27.64 | 0 | +0.64(+2.37%) | |
Feb 16, 2017 | 26.00 | 27.00 | 25.75 | 27.00 | 141,697 | +0.63(+2.39%) |
Feb 15, 2017 | 25.47 | 26.50 | 24.75 | 26.37 | 190,671 | +0.68(+2.65%) |
Feb 14, 2017 | 25.52 | 25.89 | 24.75 | 25.69 | 268,433 | -0.67(-2.54%) |
Feb 13, 2017 | 27.01 | 27.01 | 25.06 | 26.36 | 228,562 | -0.54(-2.01%) |
Feb 10, 2017 | 23.47 | 26.90 | 23.47 | 26.90 | 309,423 | +3.81(+16.50%) |
Feb 09, 2017 | 22.63 | 23.19 | 22.05 | 23.09 | 56,624 | +0.15(+0.65%) |
Feb 08, 2017 | 22.89 | 23.00 | 22.13 | 22.94 | 29,368 | +0.07(+0.31%) |
Feb 07, 2017 | 23.00 | 23.40 | 22.20 | 22.87 | 46,586 | -0.07(-0.31%) |
Feb 06, 2017 | 22.93 | 23.00 | 22.52 | 22.94 | 24,272 | +0.18(+0.79%) |
Feb 03, 2017 | 22.73 | 22.93 | 22.46 | 22.76 | 20,742 | -0.09(-0.39%) |
Feb 02, 2017 | 23.06 | 23.06 | 22.45 | 22.85 | 17,581 | -0.17(-0.74%) |