Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.80 | 27.83 | 27.54 | 27.62 | 649,123 | -0.09(-0.33%) |
Apr 27, 2017 | 27.52 | 27.78 | 27.45 | 27.72 | 980,355 | +0.30(+1.08%) |
Apr 26, 2017 | 27.07 | 27.51 | 27.06 | 27.42 | 373,815 | +0.36(+1.34%) |
Apr 25, 2017 | 26.80 | 27.18 | 26.71 | 27.06 | 1,159,224 | +0.35(+1.29%) |
Apr 24, 2017 | 26.38 | 26.82 | 26.27 | 26.71 | 485,903 | +0.79(+3.06%) |
Apr 21, 2017 | 26.06 | 26.12 | 25.73 | 25.92 | 250,569 | -0.09(-0.36%) |
Apr 20, 2017 | 26.16 | 26.29 | 25.89 | 26.01 | 426,601 | -0.03(-0.13%) |
Apr 19, 2017 | 26.19 | 26.26 | 25.89 | 26.05 | 698,924 | -0.04(-0.16%) |
Apr 18, 2017 | 25.83 | 26.17 | 25.82 | 26.09 | 690,460 | +0.08(+0.29%) |
Apr 17, 2017 | 26.01 | 26.15 | 25.92 | 26.01 | 699,772 | +0.12(+0.46%) |
Apr 13, 2017 | 25.85 | 26.02 | 25.71 | 25.89 | 564,447 | +0.15(+0.59%) |
Apr 12, 2017 | 25.94 | 25.94 | 25.56 | 25.74 | 899,535 | -0.24(-0.91%) |
Apr 11, 2017 | 25.64 | 26.01 | 25.49 | 25.98 | 817,747 | +0.32(+1.25%) |
Apr 10, 2017 | 26.22 | 26.22 | 24.76 | 25.66 | 2,348,178 | -1.31(-4.85%) |
Apr 07, 2017 | 27.51 | 27.71 | 26.91 | 26.97 | 755,105 | -0.62(-2.26%) |
Apr 06, 2017 | 27.27 | 27.78 | 27.17 | 27.59 | 533,473 | +0.39(+1.43%) |
Apr 05, 2017 | 27.45 | 27.65 | 27.05 | 27.20 | 1,050,868 | -0.10(-0.37%) |
Apr 04, 2017 | 27.22 | 27.30 | 26.96 | 27.30 | 817,105 | +0.20(+0.75%) |
Apr 03, 2017 | 27.72 | 27.83 | 27.09 | 27.10 | 1,271,653 | -0.64(-2.31%) |
Mar 31, 2017 | 27.61 | 27.91 | 27.46 | 27.74 | 398,391 | +0.17(+0.61%) |
Mar 30, 2017 | 27.65 | 27.82 | 27.56 | 27.57 | 385,186 | -0.03(-0.12%) |
Mar 29, 2017 | 27.56 | 27.69 | 27.40 | 27.61 | 265,096 | -0.03(-0.09%) |
Mar 28, 2017 | 27.29 | 27.85 | 27.28 | 27.63 | 477,658 | +0.28(+1.02%) |
Mar 27, 2017 | 27.13 | 27.41 | 26.90 | 27.35 | 444,331 | +0.16(+0.59%) |
Mar 24, 2017 | 27.13 | 27.26 | 27.00 | 27.19 | 452,323 | +0.08(+0.28%) |
Mar 23, 2017 | 26.70 | 27.20 | 26.63 | 27.12 | 569,087 | +0.46(+1.74%) |
Mar 22, 2017 | 26.31 | 26.73 | 26.19 | 26.65 | 1,031,768 | +0.29(+1.09%) |
Mar 21, 2017 | 26.65 | 26.78 | 26.29 | 26.37 | 542,138 | -0.11(-0.41%) |
Mar 20, 2017 | 26.64 | 26.69 | 26.42 | 26.48 | 231,662 | -0.26(-0.98%) |
Mar 17, 2017 | 26.61 | 26.85 | 26.56 | 26.74 | 453,619 | +0.17(+0.63%) |
Mar 16, 2017 | 26.76 | 26.88 | 26.39 | 26.57 | 337,123 | -0.19(-0.69%) |
Mar 15, 2017 | 26.43 | 26.80 | 26.36 | 26.75 | 427,538 | +0.40(+1.54%) |
Mar 14, 2017 | 26.58 | 26.62 | 26.14 | 26.35 | 373,063 | -0.28(-1.05%) |
Mar 13, 2017 | 26.51 | 26.72 | 26.49 | 26.63 | 440,914 | +0.03(+0.13%) |
Mar 10, 2017 | 26.05 | 26.69 | 25.88 | 26.59 | 1,044,668 | +0.77(+2.97%) |
Mar 09, 2017 | 26.10 | 26.10 | 25.64 | 25.83 | 1,156,026 | -0.22(-0.84%) |
Mar 08, 2017 | 26.69 | 26.69 | 26.00 | 26.05 | 421,026 | -0.54(-2.03%) |
Mar 07, 2017 | 26.81 | 26.89 | 26.58 | 26.59 | 280,185 | -0.24(-0.88%) |
Mar 06, 2017 | 27.10 | 27.29 | 26.78 | 26.82 | 388,161 | -0.34(-1.24%) |
Mar 03, 2017 | 27.17 | 27.39 | 27.05 | 27.16 | 430,331 | +0.04(+0.16%) |
Mar 02, 2017 | 28.02 | 28.02 | 27.10 | 27.12 | 730,880 | -0.90(-3.22%) |
Mar 01, 2017 | 28.70 | 28.87 | 28.02 | 28.02 | 715,492 | -0.39(-1.37%) |
Feb 28, 2017 | 28.90 | 29.10 | 28.39 | 28.41 | 1,001,607 | -0.66(-2.26%) |
Feb 27, 2017 | 28.73 | 29.17 | 28.64 | 29.07 | 1,390,493 | +0.40(+1.38%) |
Feb 24, 2017 | 28.16 | 28.73 | 28.01 | 28.67 | 850,451 | +0.30(+1.04%) |
Feb 23, 2017 | 28.83 | 28.93 | 28.22 | 28.37 | 884,991 | -0.34(-1.17%) |
Feb 22, 2017 | 29.28 | 29.57 | 28.67 | 28.71 | 1,647,315 | -0.54(-1.84%) |
Feb 21, 2017 | 27.45 | 29.69 | 27.40 | 29.25 | 2,356,136 | +3.14(+12.01%) |
Feb 17, 2017 | 26.11 | 26.11 | 26.11 | 0 | -0.10(-0.39%) | |
Feb 16, 2017 | 26.09 | 26.38 | 26.08 | 26.22 | 698,408 | +0.07(+0.26%) |
Feb 15, 2017 | 26.15 | 26.43 | 26.00 | 26.15 | 837,421 | -0.05(-0.19%) |
Feb 14, 2017 | 26.43 | 26.51 | 25.82 | 26.20 | 1,103,583 | -0.24(-0.93%) |
Feb 13, 2017 | 26.84 | 27.08 | 26.43 | 26.44 | 446,985 | -0.41(-1.54%) |
Feb 10, 2017 | 26.43 | 26.97 | 26.31 | 26.86 | 492,958 | +0.45(+1.69%) |
Feb 09, 2017 | 25.89 | 26.65 | 25.89 | 26.41 | 1,088,032 | +0.46(+1.79%) |
Feb 08, 2017 | 26.20 | 26.32 | 25.91 | 25.95 | 861,263 | -0.35(-1.31%) |
Feb 07, 2017 | 26.84 | 26.84 | 26.26 | 26.29 | 776,884 | -0.69(-2.55%) |
Feb 06, 2017 | 27.32 | 27.49 | 26.93 | 26.98 | 570,979 | -0.49(-1.80%) |
Feb 03, 2017 | 26.95 | 27.47 | 26.89 | 27.47 | 701,923 | +0.62(+2.31%) |
Feb 02, 2017 | 27.08 | 27.08 | 26.67 | 26.85 | 529,128 | -0.28(-1.02%) |