Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.62 | 27.62 | 26.79 | 27.16 | 537,854 | -0.47(-1.70%) |
Apr 27, 2017 | 28.42 | 28.42 | 27.16 | 27.63 | 461,723 | +0.50(+1.84%) |
Apr 26, 2017 | 25.85 | 27.55 | 25.80 | 27.13 | 2,791,521 | +1.93(+7.66%) |
Apr 25, 2017 | 25.69 | 25.69 | 25.02 | 25.20 | 160,673 | -0.26(-1.02%) |
Apr 24, 2017 | 25.89 | 25.89 | 25.28 | 25.46 | 131,642 | -0.09(-0.35%) |
Apr 21, 2017 | 25.24 | 25.62 | 25.12 | 25.55 | 142,739 | +0.28(+1.11%) |
Apr 20, 2017 | 25.58 | 25.75 | 24.89 | 25.27 | 199,535 | -0.11(-0.43%) |
Apr 19, 2017 | 25.48 | 25.61 | 25.27 | 25.38 | 136,676 | +0.04(+0.16%) |
Apr 18, 2017 | 25.06 | 25.50 | 25.06 | 25.34 | 146,414 | +0.16(+0.64%) |
Apr 17, 2017 | 24.67 | 25.22 | 24.53 | 25.18 | 161,966 | +0.57(+2.32%) |
Apr 13, 2017 | 24.33 | 24.75 | 24.33 | 24.61 | 146,408 | +0.25(+1.03%) |
Apr 12, 2017 | 24.35 | 24.45 | 24.16 | 24.36 | 186,681 | -0.04(-0.16%) |
Apr 11, 2017 | 24.36 | 24.62 | 24.25 | 24.40 | 249,499 | +0.00(+0.00%) |
Apr 10, 2017 | 24.00 | 24.43 | 23.99 | 24.40 | 164,242 | +0.45(+1.88%) |
Apr 07, 2017 | 23.87 | 24.26 | 23.87 | 23.95 | 136,491 | +0.01(+0.04%) |
Apr 06, 2017 | 23.68 | 24.08 | 23.64 | 23.94 | 232,812 | +0.30(+1.27%) |
Apr 05, 2017 | 24.07 | 24.35 | 23.60 | 23.64 | 141,538 | -0.34(-1.42%) |
Apr 04, 2017 | 24.14 | 24.30 | 23.86 | 23.98 | 381,517 | -0.18(-0.75%) |
Apr 03, 2017 | 24.56 | 24.64 | 24.13 | 24.16 | 111,957 | -0.34(-1.39%) |
Mar 31, 2017 | 24.72 | 24.84 | 24.45 | 24.50 | 189,693 | -0.22(-0.89%) |
Mar 30, 2017 | 24.37 | 24.75 | 24.37 | 24.72 | 146,044 | +0.36(+1.48%) |
Mar 29, 2017 | 24.27 | 24.45 | 24.19 | 24.36 | 63,838 | +0.06(+0.25%) |
Mar 28, 2017 | 24.00 | 24.45 | 23.80 | 24.30 | 138,191 | +0.21(+0.87%) |
Mar 27, 2017 | 23.44 | 24.12 | 23.33 | 24.09 | 220,857 | +0.44(+1.86%) |
Mar 24, 2017 | 24.06 | 24.24 | 23.60 | 23.65 | 167,682 | -0.39(-1.62%) |
Mar 23, 2017 | 23.86 | 24.36 | 23.86 | 24.04 | 128,024 | +0.14(+0.59%) |
Mar 22, 2017 | 23.89 | 24.11 | 23.39 | 23.90 | 236,506 | -0.12(-0.50%) |
Mar 21, 2017 | 24.70 | 24.70 | 24.02 | 24.02 | 160,758 | -0.58(-2.36%) |
Mar 20, 2017 | 25.04 | 25.04 | 24.58 | 24.60 | 160,044 | -0.44(-1.76%) |
Mar 17, 2017 | 25.69 | 25.73 | 24.91 | 25.04 | 484,648 | -0.90(-3.47%) |
Mar 16, 2017 | 25.32 | 26.04 | 25.27 | 25.94 | 264,315 | +0.71(+2.81%) |
Mar 15, 2017 | 25.04 | 25.38 | 24.86 | 25.23 | 204,420 | +0.33(+1.33%) |
Mar 14, 2017 | 24.90 | 25.13 | 24.74 | 24.90 | 186,396 | -0.01(-0.04%) |
Mar 13, 2017 | 24.82 | 25.11 | 24.73 | 24.91 | 174,111 | +0.03(+0.12%) |
Mar 10, 2017 | 24.31 | 25.16 | 24.31 | 24.88 | 242,376 | +0.76(+3.15%) |
Mar 09, 2017 | 24.64 | 24.68 | 24.01 | 24.12 | 151,157 | -0.44(-1.79%) |
Mar 08, 2017 | 24.65 | 24.78 | 24.20 | 24.56 | 181,079 | +0.05(+0.20%) |
Mar 07, 2017 | 24.35 | 24.66 | 24.35 | 24.51 | 122,581 | +0.17(+0.70%) |
Mar 06, 2017 | 24.24 | 24.49 | 24.09 | 24.34 | 143,108 | -0.07(-0.29%) |
Mar 03, 2017 | 24.48 | 24.68 | 24.21 | 24.41 | 137,139 | -0.10(-0.41%) |
Mar 02, 2017 | 24.31 | 24.70 | 24.14 | 24.51 | 165,073 | +0.19(+0.78%) |
Mar 01, 2017 | 23.97 | 24.56 | 23.85 | 24.32 | 196,414 | +0.72(+3.05%) |
Feb 28, 2017 | 23.84 | 23.84 | 23.48 | 23.60 | 143,012 | -0.24(-1.01%) |
Feb 27, 2017 | 23.36 | 23.98 | 23.34 | 23.84 | 201,893 | +0.32(+1.36%) |
Feb 24, 2017 | 23.13 | 23.63 | 22.99 | 23.52 | 180,933 | +0.18(+0.77%) |
Feb 23, 2017 | 23.44 | 23.54 | 23.21 | 23.34 | 92,755 | -0.10(-0.43%) |
Feb 22, 2017 | 23.67 | 23.78 | 23.20 | 23.44 | 179,703 | -0.04(-0.17%) |
Feb 21, 2017 | 23.50 | 23.77 | 23.30 | 23.48 | 167,595 | -0.07(-0.30%) |
Feb 17, 2017 | 23.55 | 23.55 | 23.55 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 23.67 | 23.78 | 23.27 | 23.54 | 199,765 | -0.10(-0.42%) |
Feb 15, 2017 | 23.43 | 23.70 | 23.11 | 23.64 | 174,048 | +0.09(+0.38%) |
Feb 14, 2017 | 23.53 | 23.60 | 23.33 | 23.55 | 118,481 | -0.14(-0.59%) |
Feb 13, 2017 | 24.04 | 24.11 | 23.52 | 23.69 | 159,188 | -0.27(-1.13%) |
Feb 10, 2017 | 23.58 | 24.00 | 23.38 | 23.96 | 268,216 | +0.54(+2.31%) |
Feb 09, 2017 | 23.35 | 23.60 | 23.12 | 23.42 | 281,316 | +0.08(+0.34%) |
Feb 08, 2017 | 23.30 | 23.40 | 22.91 | 23.34 | 302,460 | -0.10(-0.43%) |
Feb 07, 2017 | 23.80 | 23.80 | 23.28 | 23.44 | 266,999 | -0.31(-1.31%) |
Feb 06, 2017 | 23.64 | 23.90 | 23.56 | 23.75 | 318,430 | -0.04(-0.17%) |
Feb 03, 2017 | 24.65 | 24.65 | 23.74 | 23.79 | 390,910 | -0.67(-2.74%) |
Feb 02, 2017 | 22.55 | 25.40 | 22.55 | 24.46 | 418,157 | -0.58(-2.32%) |