Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.30 | 27.50 | 26.26 | 26.55 | 40,198 | -0.70(-2.57%) |
Apr 27, 2017 | 27.00 | 27.30 | 26.75 | 27.25 | 33,767 | +0.65(+2.44%) |
Apr 26, 2017 | 26.35 | 26.75 | 26.35 | 26.60 | 35,174 | +0.20(+0.76%) |
Apr 25, 2017 | 26.40 | 26.60 | 26.20 | 26.40 | 21,805 | +0.00(+0.00%) |
Apr 24, 2017 | 26.20 | 26.45 | 26.10 | 26.40 | 16,225 | +0.35(+1.34%) |
Apr 21, 2017 | 25.75 | 26.20 | 25.35 | 26.05 | 22,067 | +0.15(+0.58%) |
Apr 20, 2017 | 25.75 | 26.35 | 25.60 | 25.90 | 33,337 | +0.20(+0.78%) |
Apr 19, 2017 | 25.35 | 25.90 | 25.20 | 25.70 | 21,805 | +0.25(+0.98%) |
Apr 18, 2017 | 25.05 | 25.80 | 25.05 | 25.45 | 21,852 | +0.15(+0.59%) |
Apr 17, 2017 | 25.05 | 25.60 | 25.05 | 25.30 | 34,454 | -0.10(-0.39%) |
Apr 13, 2017 | 25.67 | 25.94 | 25.30 | 25.40 | 22,112 | -0.25(-0.97%) |
Apr 12, 2017 | 25.90 | 25.90 | 25.59 | 25.65 | 16,962 | -0.35(-1.35%) |
Apr 11, 2017 | 25.70 | 26.10 | 25.61 | 26.00 | 27,469 | +0.30(+1.17%) |
Apr 10, 2017 | 26.68 | 25.05 | 25.70 | 38,638 | -0.30(-1.15%) | |
Apr 07, 2017 | 25.95 | 26.65 | 25.16 | 26.00 | 40,058 | +0.20(+0.78%) |
Apr 06, 2017 | 26.05 | 26.35 | 25.55 | 25.80 | 58,639 | -0.10(-0.39%) |
Apr 05, 2017 | 27.00 | 27.20 | 25.70 | 25.90 | 43,103 | -1.25(-4.60%) |
Apr 04, 2017 | 27.55 | 27.55 | 27.05 | 27.15 | 37,640 | -0.30(-1.09%) |
Apr 03, 2017 | 27.00 | 28.00 | 27.00 | 27.45 | 27,976 | +0.25(+0.92%) |
Mar 31, 2017 | 27.80 | 27.90 | 26.75 | 27.20 | 88,424 | -0.30(-1.09%) |
Mar 30, 2017 | 26.25 | 27.50 | 26.00 | 27.50 | 32,322 | +1.35(+5.16%) |
Mar 29, 2017 | 26.20 | 26.20 | 25.90 | 26.15 | 15,532 | +0.10(+0.38%) |
Mar 28, 2017 | 25.80 | 26.20 | 24.85 | 26.05 | 9,862 | +0.05(+0.19%) |
Mar 27, 2017 | 25.85 | 26.10 | 25.75 | 26.00 | 12,048 | +0.30(+1.17%) |
Mar 24, 2017 | 25.60 | 25.95 | 25.40 | 25.70 | 25,734 | +0.20(+0.78%) |
Mar 23, 2017 | 24.25 | 25.75 | 24.25 | 25.50 | 33,653 | +1.30(+5.37%) |
Mar 22, 2017 | 24.30 | 24.55 | 23.50 | 24.20 | 296,696 | -0.25(-1.02%) |
Mar 21, 2017 | 25.40 | 25.90 | 24.45 | 24.45 | 23,831 | -0.75(-2.98%) |
Mar 20, 2017 | 25.75 | 26.05 | 25.15 | 25.20 | 24,914 | -0.75(-2.89%) |
Mar 17, 2017 | 24.80 | 26.10 | 24.80 | 25.95 | 47,422 | +0.90(+3.59%) |
Mar 16, 2017 | 25.30 | 26.05 | 24.75 | 25.05 | 64,769 | -0.05(-0.20%) |
Mar 15, 2017 | 24.60 | 25.25 | 23.95 | 25.10 | 247,386 | +0.60(+2.45%) |
Mar 14, 2017 | 24.50 | 24.50 | 24.00 | 24.50 | 8,610 | +0.10(+0.41%) |
Mar 13, 2017 | 24.35 | 25.00 | 24.35 | 24.40 | 26,653 | +0.20(+0.83%) |
Mar 10, 2017 | 24.10 | 24.35 | 23.90 | 24.20 | 11,031 | +0.10(+0.41%) |
Mar 09, 2017 | 24.05 | 24.45 | 24.05 | 24.10 | 14,571 | -0.30(-1.23%) |
Mar 08, 2017 | 23.75 | 24.75 | 23.75 | 24.40 | 76,935 | +0.80(+3.39%) |
Mar 07, 2017 | 23.50 | 23.90 | 22.84 | 23.60 | 20,796 | -0.15(-0.63%) |
Mar 06, 2017 | 23.95 | 23.95 | 23.70 | 23.75 | 10,661 | -0.20(-0.84%) |
Mar 03, 2017 | 24.10 | 24.95 | 23.80 | 23.95 | 82,816 | -0.55(-2.24%) |
Mar 02, 2017 | 24.60 | 24.87 | 24.30 | 24.50 | 18,763 | -0.45(-1.80%) |
Mar 01, 2017 | 24.65 | 24.95 | 24.52 | 24.95 | 15,977 | +0.10(+0.40%) |
Feb 28, 2017 | 26.00 | 26.00 | 24.75 | 24.85 | 25,217 | -0.20(-0.80%) |
Feb 27, 2017 | 24.07 | 25.05 | 23.98 | 25.05 | 26,670 | +1.25(+5.25%) |
Feb 24, 2017 | 23.60 | 24.35 | 23.60 | 23.80 | 10,441 | +0.15(+0.63%) |
Feb 23, 2017 | 23.60 | 23.95 | 23.55 | 23.65 | 8,797 | -0.20(-0.84%) |
Feb 22, 2017 | 23.65 | 24.20 | 23.60 | 23.85 | 7,787 | +0.15(+0.63%) |
Feb 21, 2017 | 23.95 | 24.03 | 23.60 | 23.70 | 5,630 | -0.10(-0.42%) |
Feb 17, 2017 | 23.80 | 23.80 | 23.80 | 0 | +0.10(+0.42%) | |
Feb 16, 2017 | 23.90 | 23.90 | 23.40 | 23.70 | 9,223 | +0.00(+0.00%) |
Feb 15, 2017 | 24.15 | 24.40 | 23.60 | 23.70 | 13,007 | -0.30(-1.25%) |
Feb 14, 2017 | 24.55 | 24.55 | 23.75 | 24.00 | 11,261 | -0.05(-0.21%) |
Feb 13, 2017 | 24.35 | 24.40 | 23.95 | 24.05 | 10,839 | +0.05(+0.21%) |
Feb 10, 2017 | 24.80 | 24.80 | 23.85 | 24.00 | 30,255 | -0.75(-3.03%) |
Feb 09, 2017 | 23.57 | 24.80 | 23.52 | 24.75 | 17,408 | +0.95(+3.99%) |
Feb 08, 2017 | 24.00 | 24.00 | 23.70 | 23.80 | 12,039 | -0.10(-0.42%) |
Feb 07, 2017 | 23.85 | 24.05 | 23.85 | 23.90 | 9,708 | +0.05(+0.21%) |
Feb 06, 2017 | 22.80 | 24.00 | 22.65 | 23.85 | 35,636 | +0.85(+3.70%) |
Feb 03, 2017 | 23.05 | 23.80 | 22.80 | 23.00 | 29,442 | +0.25(+1.10%) |
Feb 02, 2017 | 22.90 | 22.90 | 22.65 | 22.75 | 6,979 | -0.15(-0.66%) |