Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.39 | 25.66 | 25.33 | 25.37 | 194,264 | +0.03(+0.12%) |
Apr 27, 2017 | 25.34 | 25.66 | 25.29 | 25.34 | 159,505 | -0.26(-1.02%) |
Apr 26, 2017 | 25.45 | 26.00 | 25.34 | 25.60 | 267,500 | +0.24(+0.95%) |
Apr 25, 2017 | 25.58 | 25.69 | 25.30 | 25.36 | 228,888 | -0.65(-2.50%) |
Apr 24, 2017 | 26.72 | 27.09 | 25.90 | 26.01 | 394,601 | -3.08(-10.59%) |
Apr 21, 2017 | 29.20 | 29.71 | 29.06 | 29.09 | 343,273 | +0.08(+0.28%) |
Apr 20, 2017 | 29.35 | 29.80 | 28.78 | 29.01 | 442,950 | -0.76(-2.55%) |
Apr 19, 2017 | 28.63 | 29.95 | 28.45 | 29.77 | 474,740 | +0.67(+2.30%) |
Apr 18, 2017 | 29.69 | 30.21 | 29.05 | 29.10 | 432,287 | -0.21(-0.72%) |
Apr 17, 2017 | 30.35 | 30.35 | 29.31 | 29.31 | 337,440 | -1.54(-4.99%) |
Apr 13, 2017 | 30.38 | 31.07 | 29.78 | 30.85 | 448,149 | +0.61(+2.02%) |
Apr 12, 2017 | 30.19 | 30.54 | 29.74 | 30.24 | 299,854 | +0.09(+0.30%) |
Apr 11, 2017 | 29.55 | 30.44 | 29.36 | 30.15 | 547,146 | +1.32(+4.58%) |
Apr 10, 2017 | 27.93 | 28.84 | 27.60 | 28.83 | 305,198 | +1.03(+3.71%) |
Apr 07, 2017 | 27.25 | 27.88 | 27.01 | 27.80 | 262,081 | +0.94(+3.50%) |
Apr 06, 2017 | 27.07 | 27.25 | 26.31 | 26.86 | 244,941 | -0.48(-1.76%) |
Apr 05, 2017 | 26.19 | 27.43 | 25.90 | 27.34 | 302,312 | +0.88(+3.33%) |
Apr 04, 2017 | 27.19 | 27.28 | 26.38 | 26.46 | 96,769 | -0.35(-1.31%) |
Apr 03, 2017 | 26.70 | 27.77 | 26.57 | 26.81 | 210,425 | +0.14(+0.52%) |
Mar 31, 2017 | 26.26 | 26.74 | 26.11 | 26.67 | 80,129 | +0.47(+1.79%) |
Mar 30, 2017 | 26.16 | 26.48 | 26.01 | 26.20 | 116,190 | +0.09(+0.34%) |
Mar 29, 2017 | 26.14 | 26.32 | 25.86 | 26.11 | 107,950 | -0.14(-0.53%) |
Mar 28, 2017 | 27.47 | 27.47 | 26.19 | 26.25 | 275,063 | -1.48(-5.34%) |
Mar 27, 2017 | 29.42 | 29.55 | 27.48 | 27.73 | 395,499 | -0.57(-2.01%) |
Mar 24, 2017 | 28.35 | 29.54 | 27.79 | 28.30 | 290,886 | -0.56(-1.94%) |
Mar 23, 2017 | 28.97 | 27.54 | 28.86 | 264,152 | +0.95(+3.40%) | |
Mar 22, 2017 | 28.00 | 28.40 | 27.50 | 27.91 | 387,027 | +0.16(+0.58%) |
Mar 21, 2017 | 26.23 | 28.00 | 26.03 | 27.75 | 663,915 | +1.08(+4.05%) |
Mar 20, 2017 | 26.70 | 26.76 | 26.39 | 26.67 | 135,904 | -0.05(-0.19%) |
Mar 17, 2017 | 26.83 | 26.89 | 26.33 | 26.72 | 242,727 | -0.31(-1.15%) |