Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.55 | 28.59 | 27.87 | 27.92 | 124,492 | -0.63(-2.20%) |
Apr 27, 2017 | 29.00 | 29.00 | 28.40 | 28.55 | 154,380 | -0.42(-1.45%) |
Apr 26, 2017 | 28.45 | 29.18 | 28.17 | 28.97 | 129,132 | +0.50(+1.77%) |
Apr 25, 2017 | 28.36 | 28.67 | 28.18 | 28.46 | 92,064 | +0.38(+1.36%) |
Apr 24, 2017 | 27.74 | 28.32 | 27.67 | 28.08 | 104,998 | +1.03(+3.82%) |
Apr 21, 2017 | 27.68 | 27.79 | 26.23 | 27.05 | 129,055 | -0.75(-2.68%) |
Apr 20, 2017 | 26.91 | 27.84 | 26.88 | 27.79 | 124,523 | +1.11(+4.16%) |
Apr 19, 2017 | 26.11 | 26.79 | 25.99 | 26.68 | 334,592 | +0.57(+2.17%) |
Apr 18, 2017 | 25.76 | 26.19 | 25.64 | 26.12 | 65,116 | +0.18(+0.69%) |
Apr 17, 2017 | 25.51 | 25.97 | 25.22 | 25.94 | 78,089 | +0.49(+1.92%) |
Apr 13, 2017 | 26.02 | 26.34 | 25.43 | 25.45 | 78,468 | -0.75(-2.85%) |
Apr 12, 2017 | 26.44 | 26.56 | 26.02 | 26.19 | 59,381 | -0.43(-1.63%) |
Apr 11, 2017 | 25.96 | 26.66 | 25.96 | 26.63 | 93,354 | +0.54(+2.08%) |
Apr 10, 2017 | 26.25 | 26.40 | 25.75 | 26.09 | 50,656 | -0.06(-0.24%) |
Apr 07, 2017 | 26.14 | 26.29 | 25.92 | 26.15 | 186,571 | -0.19(-0.74%) |
Apr 06, 2017 | 25.93 | 26.43 | 25.76 | 26.34 | 85,929 | +0.36(+1.40%) |
Apr 05, 2017 | 26.71 | 26.92 | 25.92 | 25.98 | 113,726 | -0.50(-1.88%) |
Apr 04, 2017 | 26.06 | 26.67 | 26.06 | 26.47 | 98,184 | +0.30(+1.16%) |
Apr 03, 2017 | 26.92 | 26.98 | 25.97 | 26.17 | 122,478 | -0.69(-2.57%) |
Mar 31, 2017 | 26.98 | 27.11 | 26.69 | 26.86 | 162,220 | -0.15(-0.55%) |
Mar 30, 2017 | 26.23 | 27.14 | 26.23 | 27.01 | 114,944 | +0.82(+3.14%) |
Mar 29, 2017 | 26.40 | 26.40 | 26.07 | 26.19 | 41,051 | -0.25(-0.94%) |
Mar 28, 2017 | 25.98 | 26.57 | 25.73 | 26.44 | 99,480 | +0.40(+1.52%) |
Mar 27, 2017 | 25.51 | 26.16 | 25.15 | 26.04 | 68,356 | -0.05(-0.21%) |
Mar 24, 2017 | 26.36 | 26.75 | 25.96 | 26.09 | 155,287 | -0.15(-0.56%) |
Mar 23, 2017 | 25.83 | 26.44 | 25.83 | 26.24 | 54,228 | +0.41(+1.59%) |
Mar 22, 2017 | 25.80 | 26.62 | 24.63 | 25.83 | 118,701 | -0.22(-0.83%) |
Mar 21, 2017 | 27.61 | 27.86 | 26.03 | 26.05 | 105,826 | -1.42(-5.17%) |
Mar 20, 2017 | 28.22 | 28.22 | 27.42 | 27.47 | 76,454 | -0.79(-2.80%) |
Mar 17, 2017 | 27.68 | 28.37 | 27.49 | 28.26 | 410,583 | +0.36(+1.31%) |
Mar 16, 2017 | 27.32 | 27.92 | 27.32 | 27.89 | 110,275 | +0.72(+2.66%) |
Mar 15, 2017 | 26.99 | 27.58 | 26.87 | 27.17 | 96,709 | +0.00(+0.00%) |
Mar 14, 2017 | 27.03 | 27.27 | 26.85 | 27.17 | 55,176 | +0.01(+0.03%) |
Mar 13, 2017 | 26.97 | 27.56 | 26.97 | 27.16 | 56,241 | -0.04(-0.14%) |
Mar 10, 2017 | 27.68 | 27.73 | 26.99 | 27.20 | 102,359 | -0.20(-0.74%) |
Mar 09, 2017 | 27.51 | 27.93 | 27.33 | 27.41 | 60,874 | -0.09(-0.31%) |
Mar 08, 2017 | 28.25 | 28.38 | 27.45 | 27.49 | 103,918 | -0.50(-1.78%) |
Mar 07, 2017 | 27.86 | 28.17 | 27.61 | 27.99 | 108,092 | +0.14(+0.50%) |
Mar 06, 2017 | 27.91 | 28.06 | 27.61 | 27.85 | 114,161 | -0.23(-0.83%) |
Mar 03, 2017 | 27.88 | 28.25 | 27.88 | 28.08 | 114,073 | +0.22(+0.78%) |
Mar 02, 2017 | 28.47 | 28.69 | 27.80 | 27.86 | 151,777 | -0.54(-1.89%) |
Mar 01, 2017 | 28.20 | 28.70 | 27.69 | 28.40 | 314,041 | +0.77(+2.78%) |
Feb 28, 2017 | 28.31 | 28.33 | 27.11 | 27.63 | 376,346 | -0.72(-2.55%) |
Feb 27, 2017 | 28.59 | 28.62 | 28.31 | 28.35 | 167,247 | -0.26(-0.90%) |
Feb 24, 2017 | 28.69 | 28.94 | 28.47 | 28.61 | 111,563 | -0.40(-1.36%) |
Feb 23, 2017 | 29.03 | 29.21 | 28.49 | 29.00 | 96,542 | +0.09(+0.32%) |
Feb 22, 2017 | 28.75 | 28.96 | 28.29 | 28.91 | 97,684 | +0.02(+0.08%) |
Feb 21, 2017 | 28.88 | 28.96 | 28.68 | 28.89 | 111,200 | +0.06(+0.22%) |
Feb 17, 2017 | 28.83 | 28.83 | 28.83 | 0 | -0.07(-0.24%) | |
Feb 16, 2017 | 29.04 | 29.04 | 28.73 | 28.90 | 366,983 | -0.10(-0.35%) |
Feb 15, 2017 | 28.97 | 29.11 | 28.76 | 29.00 | 32,304 | +0.09(+0.30%) |
Feb 14, 2017 | 28.90 | 29.10 | 28.51 | 28.91 | 88,235 | +0.07(+0.24%) |
Feb 13, 2017 | 28.81 | 29.02 | 28.67 | 28.84 | 76,518 | +0.28(+0.98%) |
Feb 10, 2017 | 28.33 | 28.59 | 27.96 | 28.56 | 118,632 | +0.45(+1.60%) |
Feb 09, 2017 | 27.96 | 28.37 | 27.81 | 28.11 | 66,011 | +0.30(+1.09%) |
Feb 08, 2017 | 28.09 | 28.09 | 27.53 | 27.81 | 91,074 | -0.40(-1.40%) |
Feb 07, 2017 | 28.53 | 28.58 | 28.00 | 28.21 | 72,373 | -0.17(-0.60%) |
Feb 06, 2017 | 28.54 | 28.72 | 28.31 | 28.38 | 65,897 | -0.42(-1.45%) |
Feb 03, 2017 | 28.61 | 28.91 | 28.32 | 28.79 | 66,787 | +0.62(+2.19%) |
Feb 02, 2017 | 28.70 | 28.70 | 28.00 | 28.18 | 110,430 | -0.64(-2.22%) |