Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 32.00 | 32.30 | 30.90 | 31.50 | 939,446 | +0.65(+2.11%) |
Apr 27, 2017 | 30.30 | 31.00 | 29.44 | 30.85 | 334,946 | +0.90(+3.01%) |
Apr 26, 2017 | 29.25 | 30.00 | 29.25 | 29.95 | 283,100 | +0.75(+2.57%) |
Apr 25, 2017 | 29.20 | 29.70 | 29.05 | 29.20 | 179,037 | +0.25(+0.86%) |
Apr 24, 2017 | 29.15 | 29.20 | 28.75 | 28.95 | 127,429 | +0.15(+0.52%) |
Apr 21, 2017 | 28.50 | 28.82 | 28.35 | 28.80 | 139,521 | +0.30(+1.05%) |
Apr 20, 2017 | 28.10 | 28.70 | 27.90 | 28.50 | 159,940 | +0.55(+1.97%) |
Apr 19, 2017 | 27.70 | 28.10 | 27.65 | 27.95 | 138,074 | +0.40(+1.45%) |
Apr 18, 2017 | 27.25 | 27.55 | 26.80 | 27.55 | 183,781 | +0.10(+0.36%) |
Apr 17, 2017 | 27.80 | 28.00 | 26.90 | 27.45 | 159,757 | -0.20(-0.72%) |
Apr 13, 2017 | 28.15 | 28.25 | 27.60 | 27.65 | 165,274 | -0.55(-1.95%) |
Apr 12, 2017 | 27.95 | 28.30 | 27.90 | 28.20 | 163,713 | +0.15(+0.53%) |
Apr 11, 2017 | 28.00 | 28.15 | 27.65 | 28.05 | 165,499 | +0.00(+0.00%) |
Apr 10, 2017 | 28.00 | 28.30 | 27.40 | 28.05 | 250,197 | +0.10(+0.36%) |
Apr 07, 2017 | 27.70 | 27.95 | 27.60 | 27.95 | 163,362 | +0.20(+0.72%) |
Apr 06, 2017 | 27.65 | 27.75 | 27.15 | 27.75 | 144,369 | +0.15(+0.54%) |
Apr 05, 2017 | 27.55 | 27.85 | 27.35 | 27.60 | 210,925 | +0.25(+0.91%) |
Apr 04, 2017 | 27.25 | 27.55 | 27.10 | 27.35 | 233,298 | +0.05(+0.18%) |
Apr 03, 2017 | 27.95 | 28.00 | 27.05 | 27.30 | 294,784 | -0.65(-2.33%) |
Mar 31, 2017 | 27.25 | 28.30 | 26.80 | 27.95 | 249,689 | +0.80(+2.95%) |
Mar 30, 2017 | 27.60 | 27.75 | 26.90 | 27.15 | 200,213 | -0.50(-1.81%) |
Mar 29, 2017 | 27.45 | 27.90 | 27.36 | 27.65 | 139,080 | +0.20(+0.73%) |
Mar 28, 2017 | 27.05 | 27.65 | 26.50 | 27.45 | 228,249 | +0.30(+1.10%) |
Mar 27, 2017 | 26.45 | 27.30 | 26.23 | 27.15 | 221,696 | +0.40(+1.50%) |
Mar 24, 2017 | 26.35 | 26.95 | 26.20 | 26.75 | 201,148 | +0.55(+2.10%) |
Mar 23, 2017 | 25.95 | 26.30 | 25.75 | 26.20 | 151,255 | +0.15(+0.58%) |
Mar 22, 2017 | 26.60 | 26.73 | 25.70 | 26.05 | 171,499 | -0.60(-2.25%) |
Mar 21, 2017 | 27.65 | 28.26 | 26.45 | 26.65 | 305,790 | -0.85(-3.09%) |
Mar 20, 2017 | 26.70 | 27.57 | 26.50 | 27.50 | 254,795 | +0.80(+3.00%) |
Mar 17, 2017 | 26.75 | 27.15 | 26.60 | 26.70 | 169,167 | -0.15(-0.56%) |
Mar 16, 2017 | 25.95 | 26.95 | 25.95 | 26.85 | 162,528 | +0.90(+3.47%) |
Mar 15, 2017 | 25.65 | 26.00 | 25.60 | 25.95 | 122,356 | +0.40(+1.57%) |
Mar 14, 2017 | 25.75 | 25.85 | 25.25 | 25.55 | 179,377 | -0.35(-1.35%) |
Mar 13, 2017 | 26.15 | 26.25 | 25.70 | 25.90 | 130,679 | -0.20(-0.77%) |
Mar 10, 2017 | 26.40 | 26.40 | 25.75 | 26.10 | 153,629 | -0.15(-0.57%) |
Mar 09, 2017 | 26.40 | 26.55 | 26.00 | 26.25 | 127,200 | -0.15(-0.57%) |
Mar 08, 2017 | 25.90 | 26.50 | 25.85 | 26.40 | 123,277 | +0.60(+2.33%) |
Mar 07, 2017 | 26.20 | 26.23 | 25.70 | 25.80 | 159,903 | -0.50(-1.90%) |
Mar 06, 2017 | 26.80 | 27.00 | 26.05 | 26.30 | 269,196 | -0.70(-2.59%) |
Mar 03, 2017 | 26.90 | 27.00 | 26.40 | 27.00 | 174,035 | +0.20(+0.75%) |
Mar 02, 2017 | 27.10 | 27.40 | 26.77 | 26.80 | 171,582 | -0.40(-1.47%) |
Mar 01, 2017 | 26.90 | 27.32 | 26.50 | 27.20 | 243,814 | +0.65(+2.45%) |
Feb 28, 2017 | 26.20 | 26.80 | 26.20 | 26.55 | 191,364 | +0.20(+0.76%) |
Feb 27, 2017 | 25.20 | 26.48 | 24.85 | 26.35 | 506,261 | +1.25(+4.98%) |
Feb 24, 2017 | 24.95 | 26.45 | 24.55 | 25.10 | 2,259,645 | -3.25(-11.46%) |
Feb 23, 2017 | 28.80 | 29.00 | 28.00 | 28.35 | 357,006 | -0.30(-1.05%) |
Feb 22, 2017 | 28.75 | 29.15 | 28.35 | 28.65 | 288,306 | -0.20(-0.69%) |
Feb 21, 2017 | 29.10 | 29.40 | 28.25 | 28.85 | 253,417 | -0.25(-0.86%) |
Feb 17, 2017 | 29.10 | 29.10 | 29.10 | 0 | -0.05(-0.17%) | |
Feb 16, 2017 | 29.35 | 29.70 | 29.00 | 29.15 | 84,580 | -0.10(-0.34%) |
Feb 15, 2017 | 29.40 | 29.50 | 28.90 | 29.25 | 113,805 | -0.25(-0.85%) |
Feb 14, 2017 | 28.50 | 29.55 | 28.20 | 29.50 | 160,440 | +0.90(+3.15%) |
Feb 13, 2017 | 29.00 | 29.15 | 28.50 | 28.60 | 99,848 | -0.25(-0.87%) |
Feb 10, 2017 | 29.25 | 29.25 | 28.45 | 28.85 | 119,602 | -0.35(-1.20%) |
Feb 09, 2017 | 28.40 | 29.45 | 28.40 | 29.20 | 172,306 | +0.75(+2.64%) |
Feb 08, 2017 | 28.50 | 28.70 | 28.04 | 28.45 | 129,108 | -0.05(-0.18%) |
Feb 07, 2017 | 28.80 | 29.20 | 28.35 | 28.50 | 189,269 | -0.30(-1.04%) |
Feb 06, 2017 | 28.55 | 28.90 | 28.05 | 28.80 | 173,858 | +0.10(+0.35%) |
Feb 03, 2017 | 28.50 | 29.05 | 28.40 | 28.70 | 102,201 | +0.50(+1.77%) |
Feb 02, 2017 | 28.95 | 29.00 | 27.95 | 28.20 | 147,073 | -0.75(-2.59%) |