Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.88 | 29.83 | 28.15 | 29.82 | 8,296 | +0.74(+2.54%) |
Apr 27, 2017 | 28.21 | 30.09 | 28.21 | 29.08 | 19,392 | +1.89(+6.97%) |
Apr 26, 2017 | 27.03 | 27.22 | 25.82 | 27.19 | 11,514 | +0.38(+1.44%) |
Apr 25, 2017 | 28.61 | 28.61 | 26.79 | 26.80 | 14,138 | -1.52(-5.36%) |
Apr 24, 2017 | 27.59 | 28.73 | 27.49 | 28.32 | 23,507 | -0.16(-0.55%) |
Apr 21, 2017 | 28.85 | 29.35 | 28.26 | 28.48 | 29,001 | -0.01(-0.03%) |
Apr 20, 2017 | 28.67 | 28.75 | 27.48 | 28.49 | 24,328 | -0.51(-1.77%) |
Apr 19, 2017 | 27.28 | 29.00 | 26.85 | 29.00 | 27,269 | +1.63(+5.95%) |
Apr 18, 2017 | 26.65 | 27.75 | 26.47 | 27.37 | 11,440 | +0.81(+3.05%) |
Apr 17, 2017 | 26.75 | 27.37 | 26.53 | 26.56 | 11,483 | -0.34(-1.25%) |
Apr 13, 2017 | 25.07 | 27.04 | 25.07 | 26.90 | 21,989 | +1.64(+6.48%) |
Apr 12, 2017 | 24.52 | 25.48 | 23.64 | 25.26 | 15,024 | +0.72(+2.93%) |
Apr 11, 2017 | 24.33 | 25.22 | 24.11 | 24.54 | 29,896 | +0.45(+1.85%) |
Apr 10, 2017 | 23.84 | 24.35 | 23.84 | 24.10 | 17,618 | -0.64(-2.59%) |
Apr 07, 2017 | 24.15 | 24.92 | 24.13 | 24.74 | 10,881 | +0.59(+2.45%) |
Apr 06, 2017 | 24.65 | 24.92 | 23.91 | 24.15 | 23,453 | -1.23(-4.86%) |
Apr 05, 2017 | 23.59 | 25.48 | 22.88 | 25.38 | 44,607 | +1.21(+5.02%) |
Apr 04, 2017 | 25.74 | 25.87 | 24.17 | 24.17 | 37,334 | -1.63(-6.31%) |
Apr 03, 2017 | 25.65 | 26.92 | 25.39 | 25.80 | 40,616 | +0.38(+1.51%) |
Mar 31, 2017 | 26.24 | 26.49 | 25.25 | 25.41 | 43,813 | -0.82(-3.12%) |
Mar 30, 2017 | 25.39 | 26.32 | 25.07 | 26.23 | 56,517 | +0.55(+2.15%) |
Mar 29, 2017 | 27.80 | 27.80 | 25.45 | 25.68 | 22,089 | -2.35(-8.38%) |
Mar 28, 2017 | 29.22 | 29.75 | 27.81 | 28.02 | 15,807 | -1.78(-5.96%) |
Mar 27, 2017 | 31.20 | 31.65 | 29.80 | 29.80 | 6,566 | -0.58(-1.92%) |
Mar 24, 2017 | 30.18 | 30.83 | 29.73 | 30.38 | 16,536 | -0.23(-0.74%) |
Mar 23, 2017 | 31.81 | 32.28 | 30.02 | 30.61 | 21,498 | -0.25(-0.80%) |
Mar 22, 2017 | 30.31 | 31.47 | 29.88 | 30.86 | 20,878 | +0.90(+3.00%) |
Mar 21, 2017 | 28.38 | 30.30 | 28.38 | 29.96 | 9,923 | +1.36(+4.76%) |
Mar 20, 2017 | 29.15 | 29.70 | 28.48 | 28.60 | 10,239 | -0.14(-0.48%) |
Mar 17, 2017 | 28.22 | 28.84 | 27.58 | 28.73 | 12,069 | +0.46(+1.64%) |
Mar 16, 2017 | 27.23 | 28.42 | 27.23 | 28.27 | 10,356 | +0.85(+3.09%) |
Mar 15, 2017 | 29.28 | 29.55 | 27.35 | 27.42 | 18,810 | -2.71(-9.00%) |
Mar 14, 2017 | 29.70 | 31.56 | 29.70 | 30.14 | 23,204 | +1.40(+4.87%) |
Mar 13, 2017 | 28.95 | 29.34 | 28.21 | 28.73 | 15,402 | -0.83(-2.80%) |
Mar 10, 2017 | 28.89 | 29.89 | 28.36 | 29.56 | 16,717 | +0.41(+1.42%) |
Mar 09, 2017 | 29.77 | 31.41 | 28.95 | 29.15 | 17,834 | -0.53(-1.79%) |
Mar 08, 2017 | 27.17 | 29.75 | 26.68 | 29.68 | 20,017 | +3.05(+11.44%) |
Mar 07, 2017 | 25.76 | 26.73 | 25.61 | 26.63 | 11,245 | +0.77(+2.97%) |
Mar 06, 2017 | 26.38 | 26.81 | 25.77 | 25.86 | 11,567 | -0.67(-2.53%) |
Mar 03, 2017 | 26.19 | 26.80 | 25.76 | 26.54 | 9,386 | +0.17(+0.64%) |
Mar 02, 2017 | 25.63 | 26.45 | 25.63 | 26.37 | 13,300 | +1.14(+4.54%) |
Mar 01, 2017 | 25.79 | 26.23 | 25.01 | 25.22 | 12,201 | -1.84(-6.81%) |
Feb 28, 2017 | 27.15 | 27.17 | 26.61 | 27.07 | 9,971 | +0.57(+2.16%) |
Feb 27, 2017 | 26.21 | 27.20 | 26.19 | 26.50 | 21,788 | -0.36(-1.36%) |
Feb 24, 2017 | 25.59 | 27.16 | 25.53 | 26.86 | 18,116 | +1.68(+6.66%) |
Feb 23, 2017 | 23.69 | 25.96 | 23.69 | 25.18 | 24,417 | +0.34(+1.35%) |
Feb 22, 2017 | 23.64 | 24.88 | 23.57 | 24.85 | 40,857 | +1.87(+8.16%) |
Feb 21, 2017 | 22.91 | 23.11 | 22.55 | 22.97 | 51,333 | -0.43(-1.85%) |
Feb 17, 2017 | 23.41 | 23.41 | 23.41 | 0 | +0.22(+0.94%) | |
Feb 16, 2017 | 21.92 | 23.26 | 21.86 | 23.19 | 25,159 | +1.14(+5.19%) |
Feb 15, 2017 | 21.83 | 22.29 | 21.51 | 22.05 | 14,422 | +0.49(+2.29%) |
Feb 14, 2017 | 21.99 | 22.64 | 21.52 | 21.55 | 18,326 | -0.61(-2.76%) |
Feb 13, 2017 | 22.18 | 22.39 | 21.94 | 22.17 | 15,660 | +0.42(+1.92%) |
Feb 10, 2017 | 21.88 | 21.97 | 21.26 | 21.75 | 33,749 | -0.69(-3.09%) |
Feb 09, 2017 | 23.40 | 23.40 | 22.36 | 22.44 | 27,110 | -1.45(-6.07%) |
Feb 08, 2017 | 24.36 | 25.29 | 23.67 | 23.89 | 53,108 | +0.27(+1.13%) |
Feb 07, 2017 | 22.19 | 24.03 | 22.19 | 23.63 | 45,567 | +1.68(+7.64%) |
Feb 06, 2017 | 21.05 | 22.15 | 20.69 | 21.95 | 25,970 | +0.64(+3.01%) |
Feb 03, 2017 | 22.12 | 22.47 | 21.00 | 21.31 | 32,786 | -0.91(-4.09%) |
Feb 02, 2017 | 23.23 | 23.53 | 22.03 | 22.21 | 24,419 | -0.83(-3.60%) |