Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.56 | 28.86 | 27.86 | 28.11 | 262,762 | -0.71(-2.46%) |
Apr 27, 2017 | 28.97 | 28.97 | 28.10 | 28.82 | 271,043 | -0.05(-0.17%) |
Apr 26, 2017 | 28.99 | 29.68 | 28.65 | 28.87 | 377,536 | -0.38(-1.30%) |
Apr 25, 2017 | 30.10 | 30.34 | 28.20 | 29.25 | 709,338 | -0.78(-2.60%) |
Apr 24, 2017 | 30.57 | 31.50 | 29.95 | 30.03 | 220,211 | -0.19(-0.63%) |
Apr 21, 2017 | 32.20 | 32.33 | 29.88 | 30.22 | 1,194,841 | -2.01(-6.24%) |
Apr 20, 2017 | 32.41 | 32.65 | 32.19 | 32.23 | 71,547 | -0.20(-0.62%) |
Apr 19, 2017 | 32.55 | 32.65 | 31.91 | 32.43 | 112,943 | +0.49(+1.53%) |
Apr 18, 2017 | 33.00 | 33.02 | 31.50 | 31.94 | 175,189 | -1.05(-3.18%) |
Apr 17, 2017 | 32.30 | 33.10 | 31.78 | 32.99 | 126,031 | +0.74(+2.29%) |
Apr 13, 2017 | 31.74 | 32.38 | 31.57 | 32.25 | 77,809 | +0.47(+1.48%) |
Apr 12, 2017 | 31.76 | 32.00 | 31.44 | 31.78 | 110,864 | -0.06(-0.19%) |
Apr 11, 2017 | 31.90 | 32.33 | 31.13 | 31.84 | 94,884 | -0.11(-0.34%) |
Apr 10, 2017 | 32.57 | 32.78 | 31.66 | 31.95 | 117,104 | -0.50(-1.54%) |
Apr 07, 2017 | 32.03 | 32.61 | 31.49 | 32.45 | 216,683 | +0.43(+1.34%) |
Apr 06, 2017 | 31.00 | 32.07 | 30.58 | 32.02 | 460,413 | +1.01(+3.26%) |
Apr 05, 2017 | 30.50 | 31.10 | 30.03 | 31.01 | 230,668 | +0.56(+1.84%) |
Apr 04, 2017 | 30.00 | 30.65 | 29.80 | 30.45 | 128,330 | +0.30(+1.00%) |
Apr 03, 2017 | 29.92 | 30.40 | 29.71 | 30.15 | 193,638 | +0.33(+1.11%) |
Mar 31, 2017 | 29.89 | 30.86 | 29.30 | 29.82 | 175,453 | -0.08(-0.27%) |
Mar 30, 2017 | 30.40 | 30.45 | 29.62 | 29.90 | 255,773 | -0.52(-1.71%) |
Mar 29, 2017 | 31.20 | 31.53 | 30.26 | 30.42 | 135,971 | -0.83(-2.66%) |
Mar 28, 2017 | 31.27 | 31.64 | 30.69 | 31.25 | 264,359 | +0.04(+0.13%) |
Mar 27, 2017 | 30.30 | 31.43 | 29.73 | 31.21 | 189,848 | +0.68(+2.23%) |
Mar 24, 2017 | 30.28 | 30.74 | 29.84 | 30.53 | 240,858 | +0.30(+0.99%) |
Mar 23, 2017 | 29.31 | 30.26 | 29.01 | 30.23 | 189,813 | +0.62(+2.09%) |
Mar 22, 2017 | 28.66 | 29.65 | 28.50 | 29.61 | 381,932 | +0.89(+3.10%) |
Mar 21, 2017 | 28.87 | 29.11 | 27.36 | 28.72 | 489,593 | -0.16(-0.55%) |
Mar 20, 2017 | 28.98 | 28.98 | 28.10 | 28.88 | 387,662 | -0.10(-0.35%) |
Mar 17, 2017 | 29.00 | 30.06 | 28.88 | 28.98 | 210,597 | -0.02(-0.07%) |
Mar 16, 2017 | 30.81 | 30.81 | 28.70 | 29.00 | 301,536 | -1.65(-5.38%) |
Mar 15, 2017 | 29.75 | 31.72 | 28.71 | 30.65 | 372,396 | +0.17(+0.56%) |
Mar 14, 2017 | 31.09 | 31.14 | 29.89 | 30.48 | 90,153 | -0.65(-2.09%) |
Mar 13, 2017 | 31.19 | 31.57 | 30.07 | 31.13 | 93,401 | -0.01(-0.03%) |
Mar 10, 2017 | 31.67 | 31.89 | 30.43 | 31.14 | 197,369 | -0.30(-0.95%) |
Mar 09, 2017 | 31.90 | 32.38 | 30.85 | 31.44 | 116,374 | -0.45(-1.41%) |
Mar 08, 2017 | 32.26 | 33.25 | 31.80 | 31.89 | 127,251 | -0.25(-0.78%) |
Mar 07, 2017 | 32.47 | 32.95 | 31.82 | 32.14 | 132,152 | -0.51(-1.56%) |
Mar 06, 2017 | 32.13 | 32.73 | 31.30 | 32.65 | 174,044 | +0.52(+1.62%) |
Mar 03, 2017 | 30.73 | 32.18 | 30.43 | 32.13 | 215,884 | +1.32(+4.28%) |
Mar 02, 2017 | 31.10 | 31.87 | 30.44 | 30.81 | 312,979 | -0.43(-1.38%) |
Mar 01, 2017 | 31.10 | 31.36 | 30.40 | 31.24 | 539,722 | +0.01(+0.03%) |
Feb 28, 2017 | 31.97 | 31.97 | 30.72 | 31.23 | 585,394 | -0.85(-2.65%) |
Feb 27, 2017 | 30.70 | 32.30 | 29.92 | 32.08 | 314,275 | +1.28(+4.16%) |
Feb 24, 2017 | 29.26 | 31.38 | 28.40 | 30.80 | 334,704 | +1.28(+4.34%) |
Feb 23, 2017 | 27.41 | 29.78 | 26.89 | 29.52 | 622,951 | +2.33(+8.57%) |
Feb 22, 2017 | 27.52 | 27.69 | 27.00 | 27.19 | 82,840 | -0.46(-1.66%) |
Feb 21, 2017 | 28.04 | 28.12 | 26.74 | 27.65 | 142,163 | -0.23(-0.82%) |
Feb 17, 2017 | 27.88 | 27.88 | 27.88 | 0 | +0.41(+1.49%) | |
Feb 16, 2017 | 27.81 | 27.81 | 27.05 | 27.47 | 90,746 | -0.34(-1.22%) |
Feb 15, 2017 | 28.25 | 28.25 | 27.53 | 27.81 | 144,822 | -0.49(-1.73%) |
Feb 14, 2017 | 27.52 | 28.34 | 27.28 | 28.30 | 129,949 | +0.95(+3.47%) |
Feb 13, 2017 | 26.68 | 27.59 | 26.57 | 27.35 | 192,205 | +0.84(+3.17%) |
Feb 10, 2017 | 26.69 | 27.25 | 26.25 | 26.51 | 92,680 | -0.09(-0.34%) |
Feb 09, 2017 | 25.96 | 26.85 | 25.96 | 26.60 | 155,287 | +0.59(+2.27%) |
Feb 08, 2017 | 25.00 | 26.03 | 24.87 | 26.01 | 144,844 | +0.91(+3.63%) |
Feb 07, 2017 | 25.28 | 25.68 | 24.86 | 25.10 | 228,595 | -0.15(-0.59%) |
Feb 06, 2017 | 25.82 | 25.98 | 24.83 | 25.25 | 260,580 | -0.62(-2.40%) |
Feb 03, 2017 | 25.84 | 26.19 | 25.27 | 25.87 | 342,476 | +0.28(+1.09%) |
Feb 02, 2017 | 26.33 | 26.35 | 25.42 | 25.59 | 150,961 | -0.76(-2.88%) |