Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.30 | 25.50 | 25.05 | 25.30 | 222,154 | +0.00(+0.00%) |
Apr 27, 2017 | 25.30 | 25.45 | 25.00 | 25.30 | 199,906 | +0.10(+0.40%) |
Apr 26, 2017 | 25.70 | 25.75 | 25.20 | 25.20 | 178,750 | -0.45(-1.75%) |
Apr 25, 2017 | 25.45 | 25.90 | 25.35 | 25.65 | 290,230 | +0.25(+0.98%) |
Apr 24, 2017 | 25.15 | 25.50 | 24.90 | 25.40 | 201,755 | +0.35(+1.40%) |
Apr 21, 2017 | 25.35 | 25.60 | 25.00 | 25.05 | 276,923 | -0.25(-0.99%) |
Apr 20, 2017 | 25.20 | 25.60 | 25.05 | 25.30 | 227,897 | -0.05(-0.20%) |
Apr 19, 2017 | 24.95 | 25.65 | 24.95 | 25.35 | 262,255 | +0.40(+1.60%) |
Apr 18, 2017 | 25.25 | 25.35 | 24.90 | 24.95 | 146,021 | -0.35(-1.38%) |
Apr 17, 2017 | 25.05 | 25.40 | 25.05 | 25.30 | 177,558 | +0.30(+1.20%) |
Apr 13, 2017 | 25.40 | 25.50 | 24.80 | 25.00 | 433,047 | -0.50(-1.96%) |
Apr 12, 2017 | 26.00 | 26.20 | 25.50 | 25.50 | 294,947 | -0.50(-1.92%) |
Apr 11, 2017 | 26.00 | 26.20 | 25.40 | 26.00 | 286,681 | -0.10(-0.38%) |
Apr 10, 2017 | 26.25 | 26.55 | 25.95 | 26.10 | 227,216 | +0.00(+0.00%) |
Apr 07, 2017 | 26.40 | 26.60 | 26.05 | 26.10 | 215,202 | -0.40(-1.51%) |
Apr 06, 2017 | 26.40 | 26.90 | 26.10 | 26.50 | 294,145 | +0.00(+0.00%) |
Apr 05, 2017 | 26.80 | 27.23 | 26.32 | 26.50 | 363,983 | +0.00(+0.00%) |
Apr 04, 2017 | 26.30 | 26.80 | 26.15 | 26.50 | 233,385 | +0.20(+0.76%) |
Apr 03, 2017 | 26.60 | 26.93 | 25.85 | 26.30 | 288,623 | -0.25(-0.94%) |
Mar 31, 2017 | 26.20 | 26.73 | 26.00 | 26.55 | 326,178 | +0.20(+0.76%) |
Mar 30, 2017 | 27.15 | 27.30 | 26.12 | 26.35 | 771,887 | -0.90(-3.30%) |
Mar 29, 2017 | 27.50 | 27.81 | 27.25 | 27.25 | 272,119 | -0.25(-0.91%) |
Mar 28, 2017 | 27.70 | 28.20 | 27.15 | 27.50 | 393,100 | -0.20(-0.72%) |
Mar 27, 2017 | 28.65 | 28.65 | 25.95 | 27.70 | 1,173,490 | -2.00(-6.73%) |
Mar 24, 2017 | 30.30 | 30.56 | 29.30 | 29.70 | 499,566 | -0.35(-1.16%) |
Mar 23, 2017 | 28.35 | 30.60 | 28.30 | 30.05 | 999,932 | +1.60(+5.62%) |
Mar 22, 2017 | 28.20 | 28.70 | 27.85 | 28.45 | 257,538 | +0.35(+1.25%) |
Mar 21, 2017 | 28.10 | 29.05 | 28.05 | 28.10 | 648,372 | +0.05(+0.18%) |
Mar 20, 2017 | 27.85 | 28.25 | 27.60 | 28.05 | 204,898 | +0.15(+0.54%) |
Mar 17, 2017 | 28.40 | 28.40 | 27.65 | 27.90 | 258,722 | -0.35(-1.24%) |
Mar 16, 2017 | 28.10 | 28.40 | 28.00 | 28.25 | 234,390 | +0.25(+0.89%) |
Mar 15, 2017 | 27.65 | 28.15 | 27.45 | 28.00 | 343,521 | +0.45(+1.63%) |
Mar 14, 2017 | 27.30 | 27.85 | 27.14 | 27.55 | 355,888 | +0.30(+1.10%) |
Mar 13, 2017 | 27.35 | 27.50 | 26.85 | 27.25 | 467,608 | -0.25(-0.91%) |
Mar 10, 2017 | 28.45 | 28.75 | 26.90 | 27.50 | 863,140 | -1.25(-4.35%) |
Mar 09, 2017 | 28.50 | 28.85 | 28.15 | 28.75 | 338,502 | +0.15(+0.52%) |
Mar 08, 2017 | 28.60 | 29.10 | 28.45 | 28.60 | 272,505 | +0.00(+0.00%) |
Mar 07, 2017 | 28.30 | 29.11 | 28.00 | 28.60 | 392,435 | +0.05(+0.18%) |
Mar 06, 2017 | 28.75 | 28.75 | 27.83 | 28.55 | 493,705 | -0.25(-0.87%) |
Mar 03, 2017 | 29.00 | 29.60 | 28.40 | 28.80 | 432,233 | -0.30(-1.03%) |
Mar 02, 2017 | 29.10 | 29.35 | 28.70 | 29.10 | 671,696 | +0.10(+0.34%) |
Mar 01, 2017 | 28.90 | 29.84 | 28.65 | 29.00 | 885,836 | +0.75(+2.65%) |
Feb 28, 2017 | 29.25 | 29.30 | 28.20 | 28.25 | 693,872 | -0.65(-2.25%) |
Feb 27, 2017 | 27.05 | 29.25 | 27.00 | 28.90 | 1,017,004 | +1.75(+6.45%) |
Feb 24, 2017 | 26.25 | 27.50 | 26.20 | 27.15 | 498,207 | +0.55(+2.07%) |
Feb 23, 2017 | 26.95 | 27.12 | 25.95 | 26.60 | 728,709 | -0.55(-2.03%) |
Feb 22, 2017 | 27.40 | 27.65 | 26.85 | 27.15 | 881,280 | -0.60(-2.16%) |
Feb 21, 2017 | 28.20 | 28.40 | 27.05 | 27.75 | 901,329 | -0.05(-0.18%) |
Feb 17, 2017 | 27.80 | 27.80 | 27.80 | 0 | +1.57(+6.01%) | |
Feb 16, 2017 | 25.55 | 26.27 | 25.50 | 26.23 | 591,242 | +0.58(+2.24%) |
Feb 15, 2017 | 25.00 | 25.90 | 24.85 | 25.65 | 591,364 | +0.40(+1.58%) |
Feb 14, 2017 | 25.10 | 25.35 | 24.60 | 25.25 | 1,013,519 | +0.15(+0.60%) |
Feb 13, 2017 | 25.00 | 26.50 | 24.70 | 25.10 | 1,815,021 | +0.65(+2.66%) |
Feb 10, 2017 | 23.60 | 25.25 | 23.05 | 24.45 | 3,881,820 | +5.80(+31.10%) |
Feb 09, 2017 | 18.30 | 19.10 | 18.25 | 18.65 | 760,996 | +0.50(+2.75%) |
Feb 08, 2017 | 18.35 | 18.45 | 18.00 | 18.15 | 215,644 | -0.15(-0.82%) |
Feb 07, 2017 | 18.00 | 18.65 | 18.00 | 18.30 | 308,450 | +0.30(+1.67%) |
Feb 06, 2017 | 17.75 | 18.10 | 17.65 | 18.00 | 209,522 | +0.15(+0.84%) |
Feb 03, 2017 | 18.05 | 18.15 | 17.67 | 17.85 | 196,777 | -0.05(-0.28%) |
Feb 02, 2017 | 17.85 | 18.07 | 17.70 | 17.90 | 237,273 | +0.05(+0.28%) |