Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.53 | 27.58 | 26.61 | 27.47 | 32,256 | -0.06(-0.20%) |
Apr 27, 2017 | 27.19 | 28.32 | 26.30 | 27.53 | 43,837 | +0.11(+0.41%) |
Apr 26, 2017 | 27.58 | 28.03 | 27.08 | 27.41 | 30,889 | -0.39(-1.40%) |
Apr 25, 2017 | 27.53 | 27.86 | 27.08 | 27.81 | 29,716 | +0.28(+1.01%) |
Apr 24, 2017 | 28.59 | 28.64 | 27.02 | 27.53 | 31,521 | -0.84(-2.95%) |
Apr 21, 2017 | 26.91 | 28.70 | 26.58 | 28.36 | 47,217 | +1.45(+5.38%) |
Apr 20, 2017 | 26.80 | 26.91 | 26.02 | 26.91 | 50,708 | -0.06(-0.21%) |
Apr 19, 2017 | 27.58 | 28.14 | 26.91 | 26.97 | 34,497 | -0.39(-1.43%) |
Apr 18, 2017 | 28.14 | 28.58 | 27.08 | 27.36 | 48,897 | -1.50(-5.21%) |
Apr 17, 2017 | 28.86 | 29.36 | 27.86 | 28.86 | 38,126 | -0.22(-0.77%) |
Apr 13, 2017 | 28.70 | 29.81 | 28.70 | 29.09 | 24,792 | +0.56(+1.95%) |
Apr 12, 2017 | 30.48 | 30.48 | 28.47 | 28.53 | 50,461 | -1.95(-6.40%) |
Apr 11, 2017 | 30.65 | 31.09 | 29.59 | 30.48 | 29,304 | -0.17(-0.55%) |
Apr 10, 2017 | 29.48 | 30.93 | 29.48 | 30.65 | 36,865 | +1.17(+3.97%) |
Apr 07, 2017 | 30.09 | 30.81 | 29.20 | 29.48 | 61,528 | -1.62(-5.20%) |
Apr 06, 2017 | 29.14 | 31.20 | 29.03 | 31.09 | 64,033 | +2.12(+7.31%) |
Apr 05, 2017 | 30.87 | 30.87 | 28.64 | 28.98 | 51,415 | -1.73(-5.63%) |
Apr 04, 2017 | 30.70 | 31.04 | 30.15 | 30.70 | 29,029 | +0.22(+0.73%) |
Apr 03, 2017 | 31.59 | 31.87 | 30.42 | 30.48 | 56,567 | -1.23(-3.87%) |
Mar 31, 2017 | 32.15 | 32.32 | 30.65 | 31.71 | 93,736 | -0.56(-1.73%) |
Mar 30, 2017 | 31.82 | 32.49 | 30.70 | 32.26 | 86,735 | +1.23(+3.95%) |
Mar 29, 2017 | 32.32 | 32.88 | 30.98 | 31.04 | 118,518 | -1.17(-3.63%) |
Mar 28, 2017 | 30.98 | 32.32 | 30.42 | 32.21 | 85,249 | +1.78(+5.86%) |
Mar 27, 2017 | 30.59 | 31.54 | 29.92 | 30.42 | 59,952 | -0.78(-2.50%) |
Mar 24, 2017 | 30.70 | 32.04 | 30.65 | 31.20 | 42,937 | +0.39(+1.27%) |
Mar 23, 2017 | 30.76 | 31.48 | 30.31 | 30.81 | 26,879 | -0.17(-0.54%) |
Mar 22, 2017 | 32.04 | 32.04 | 29.70 | 30.98 | 71,265 | -0.22(-0.71%) |
Mar 21, 2017 | 32.65 | 32.65 | 30.76 | 31.20 | 64,193 | -1.11(-3.45%) |
Mar 20, 2017 | 32.60 | 32.99 | 31.71 | 32.32 | 86,825 | -0.28(-0.85%) |
Mar 17, 2017 | 32.10 | 32.76 | 31.65 | 32.60 | 102,720 | +0.22(+0.69%) |
Mar 16, 2017 | 32.32 | 32.60 | 30.93 | 32.37 | 82,883 | +0.33(+1.04%) |
Mar 15, 2017 | 31.20 | 32.32 | 30.65 | 32.04 | 55,711 | +0.89(+2.86%) |
Mar 14, 2017 | 30.98 | 31.76 | 30.65 | 31.15 | 27,281 | -0.28(-0.89%) |
Mar 13, 2017 | 31.43 | 32.04 | 30.70 | 31.43 | 32,685 | +0.00(+0.00%) |
Mar 10, 2017 | 31.48 | 31.82 | 30.48 | 31.43 | 54,338 | +0.33(+1.08%) |
Mar 09, 2017 | 32.32 | 32.32 | 30.65 | 31.09 | 51,328 | -1.06(-3.29%) |
Mar 08, 2017 | 31.48 | 32.32 | 30.90 | 32.15 | 65,946 | +1.06(+3.40%) |
Mar 07, 2017 | 30.54 | 31.54 | 30.42 | 31.09 | 43,241 | +0.39(+1.27%) |
Mar 06, 2017 | 30.26 | 31.48 | 30.13 | 30.70 | 56,828 | +0.56(+1.85%) |
Mar 03, 2017 | 29.87 | 31.09 | 29.56 | 30.15 | 33,398 | +0.11(+0.37%) |
Mar 02, 2017 | 30.70 | 31.48 | 29.59 | 30.03 | 61,769 | -0.45(-1.46%) |
Mar 01, 2017 | 30.54 | 31.20 | 29.76 | 30.48 | 61,273 | +0.72(+2.43%) |
Feb 28, 2017 | 30.54 | 30.98 | 29.14 | 29.76 | 43,390 | -0.67(-2.20%) |
Feb 27, 2017 | 30.65 | 30.76 | 29.53 | 30.42 | 66,649 | +0.33(+1.11%) |
Feb 24, 2017 | 30.93 | 31.20 | 28.98 | 30.09 | 57,739 | -0.67(-2.17%) |
Feb 23, 2017 | 31.37 | 32.26 | 30.09 | 30.76 | 63,717 | -0.33(-1.08%) |
Feb 22, 2017 | 30.76 | 32.26 | 30.76 | 31.09 | 69,028 | +0.50(+1.64%) |
Feb 21, 2017 | 30.09 | 31.98 | 30.09 | 30.59 | 97,120 | +0.50(+1.67%) |
Feb 17, 2017 | 30.09 | 30.09 | 30.09 | 0 | +0.56(+1.89%) | |
Feb 16, 2017 | 30.87 | 30.93 | 28.86 | 29.53 | 90,126 | -1.17(-3.81%) |
Feb 15, 2017 | 30.37 | 31.43 | 30.37 | 30.70 | 68,228 | +0.06(+0.18%) |
Feb 14, 2017 | 30.98 | 31.43 | 30.23 | 30.65 | 113,954 | -0.11(-0.36%) |
Feb 13, 2017 | 31.04 | 31.76 | 30.37 | 30.76 | 169,569 | +0.11(+0.36%) |
Feb 10, 2017 | 33.43 | 33.43 | 27.36 | 30.65 | 595,355 | -5.35(-14.86%) |
Feb 09, 2017 | 36.78 | 36.78 | 35.54 | 36.00 | 18,484 | -0.61(-1.67%) |
Feb 08, 2017 | 36.78 | 37.00 | 35.38 | 36.61 | 30,004 | +0.06(+0.15%) |
Feb 07, 2017 | 36.22 | 37.33 | 35.10 | 36.55 | 22,662 | +0.72(+2.02%) |
Feb 06, 2017 | 34.77 | 36.22 | 34.35 | 35.83 | 18,854 | +0.95(+2.72%) |
Feb 03, 2017 | 33.99 | 35.27 | 33.71 | 34.88 | 20,200 | +1.17(+3.47%) |
Feb 02, 2017 | 34.16 | 35.10 | 33.21 | 33.71 | 26,625 | -0.56(-1.63%) |