Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.19 | 22.43 | 22.07 | 22.24 | 2,257,060 | +0.01(+0.04%) |
Apr 27, 2017 | 22.77 | 22.80 | 21.64 | 22.23 | 5,926,494 | -1.00(-4.29%) |
Apr 26, 2017 | 24.17 | 24.17 | 22.83 | 23.23 | 2,572,365 | -0.51(-2.16%) |
Apr 25, 2017 | 23.32 | 23.85 | 23.00 | 23.74 | 1,777,438 | +0.49(+2.09%) |
Apr 24, 2017 | 23.51 | 23.54 | 22.99 | 23.26 | 3,140,485 | +0.25(+1.07%) |
Apr 21, 2017 | 23.26 | 23.38 | 22.86 | 23.01 | 2,732,131 | -0.25(-1.06%) |
Apr 20, 2017 | 23.78 | 23.87 | 23.20 | 23.26 | 2,809,734 | -0.35(-1.47%) |
Apr 19, 2017 | 23.93 | 23.93 | 23.45 | 23.61 | 2,446,151 | -0.26(-1.07%) |
Apr 18, 2017 | 23.71 | 24.01 | 23.67 | 23.86 | 1,556,079 | +0.00(+0.00%) |
Apr 17, 2017 | 23.67 | 24.00 | 23.62 | 23.86 | 1,287,826 | +0.27(+1.16%) |
Apr 13, 2017 | 23.87 | 24.02 | 23.59 | 23.59 | 963,966 | -0.25(-1.04%) |
Apr 12, 2017 | 24.14 | 24.26 | 23.48 | 23.84 | 994,367 | -0.18(-0.76%) |
Apr 11, 2017 | 24.13 | 24.20 | 23.66 | 24.02 | 1,363,832 | +0.05(+0.19%) |
Apr 10, 2017 | 23.87 | 24.04 | 23.74 | 23.97 | 1,137,583 | +0.16(+0.69%) |
Apr 07, 2017 | 23.56 | 23.95 | 23.45 | 23.81 | 1,112,318 | +0.25(+1.05%) |
Apr 06, 2017 | 23.71 | 23.71 | 23.23 | 23.56 | 918,909 | -0.05(-0.23%) |
Apr 05, 2017 | 23.76 | 23.87 | 23.50 | 23.62 | 904,609 | -0.05(-0.23%) |
Apr 04, 2017 | 23.26 | 23.72 | 22.96 | 23.67 | 1,364,900 | +0.38(+1.65%) |
Apr 03, 2017 | 23.70 | 23.81 | 23.19 | 23.29 | 1,841,339 | -0.46(-1.93%) |
Mar 31, 2017 | 23.73 | 23.90 | 23.54 | 23.74 | 1,640,875 | -0.17(-0.73%) |
Mar 30, 2017 | 23.72 | 23.97 | 23.64 | 23.92 | 682,684 | +0.10(+0.42%) |
Mar 29, 2017 | 23.93 | 24.04 | 23.61 | 23.82 | 1,178,283 | -0.07(-0.31%) |
Mar 28, 2017 | 24.15 | 24.21 | 23.86 | 23.89 | 974,776 | -0.22(-0.91%) |
Mar 27, 2017 | 23.64 | 24.21 | 23.52 | 24.11 | 1,387,920 | +0.31(+1.31%) |
Mar 24, 2017 | 23.71 | 23.89 | 23.62 | 23.80 | 1,817,137 | +0.16(+0.70%) |
Mar 23, 2017 | 23.70 | 23.83 | 23.57 | 23.64 | 1,840,431 | -0.08(-0.35%) |
Mar 22, 2017 | 23.94 | 23.94 | 23.45 | 23.72 | 1,448,436 | -0.16(-0.69%) |
Mar 21, 2017 | 24.39 | 24.66 | 23.85 | 23.88 | 1,291,958 | -0.38(-1.58%) |
Mar 20, 2017 | 24.26 | 24.43 | 24.13 | 24.27 | 968,760 | +0.09(+0.38%) |
Mar 17, 2017 | 24.27 | 24.30 | 24.01 | 24.18 | 877,501 | -0.10(-0.41%) |
Mar 16, 2017 | 24.02 | 24.40 | 23.66 | 24.28 | 1,150,210 | +0.35(+1.45%) |
Mar 15, 2017 | 23.76 | 23.99 | 23.45 | 23.93 | 1,050,696 | +0.40(+1.71%) |
Mar 14, 2017 | 23.23 | 23.65 | 23.09 | 23.53 | 1,522,246 | +0.15(+0.63%) |
Mar 13, 2017 | 23.61 | 23.89 | 23.34 | 23.38 | 1,818,635 | +0.06(+0.27%) |
Mar 10, 2017 | 23.74 | 23.74 | 23.14 | 23.31 | 1,827,099 | -0.11(-0.47%) |
Mar 09, 2017 | 23.35 | 23.74 | 23.17 | 23.42 | 1,261,123 | +0.01(+0.04%) |
Mar 08, 2017 | 22.92 | 23.50 | 22.88 | 23.42 | 1,901,635 | -0.13(-0.54%) |
Mar 07, 2017 | 23.53 | 23.74 | 23.47 | 23.54 | 935,853 | -0.22(-0.92%) |
Mar 06, 2017 | 23.60 | 23.84 | 23.42 | 23.76 | 884,031 | +0.11(+0.46%) |
Mar 03, 2017 | 23.62 | 23.99 | 23.33 | 23.65 | 1,304,450 | +0.25(+1.06%) |
Mar 02, 2017 | 23.44 | 23.47 | 23.20 | 23.41 | 920,672 | -0.18(-0.78%) |
Mar 01, 2017 | 23.49 | 23.67 | 23.16 | 23.59 | 1,873,359 | +0.24(+1.02%) |
Feb 28, 2017 | 24.16 | 24.30 | 23.29 | 23.35 | 6,607,547 | -1.17(-4.78%) |
Feb 27, 2017 | 24.45 | 24.58 | 24.07 | 24.52 | 3,343,024 | +0.32(+1.32%) |
Feb 24, 2017 | 23.48 | 24.20 | 23.31 | 24.20 | 5,682,404 | +0.63(+2.68%) |
Feb 23, 2017 | 21.69 | 23.72 | 21.65 | 23.57 | 9,358,391 | +2.22(+10.42%) |
Feb 22, 2017 | 21.81 | 21.81 | 21.16 | 21.35 | 1,694,168 | -0.07(-0.34%) |
Feb 21, 2017 | 21.17 | 21.51 | 21.11 | 21.42 | 1,476,140 | +0.27(+1.26%) |
Feb 17, 2017 | 21.15 | 21.15 | 21.15 | 0 | +0.08(+0.39%) | |
Feb 16, 2017 | 21.11 | 21.42 | 21.04 | 21.07 | 1,226,940 | -0.07(-0.35%) |
Feb 15, 2017 | 20.76 | 21.36 | 20.73 | 21.15 | 1,486,913 | +0.25(+1.18%) |
Feb 14, 2017 | 21.25 | 21.25 | 20.75 | 20.90 | 1,726,081 | -0.37(-1.72%) |
Feb 13, 2017 | 21.50 | 21.50 | 21.10 | 21.26 | 1,029,907 | -0.12(-0.56%) |
Feb 10, 2017 | 21.02 | 21.52 | 20.97 | 21.38 | 2,353,701 | +0.45(+2.14%) |
Feb 09, 2017 | 20.84 | 21.09 | 20.53 | 20.93 | 4,047,001 | +0.15(+0.70%) |
Feb 08, 2017 | 20.74 | 20.85 | 20.44 | 20.79 | 3,282,981 | +0.18(+0.89%) |
Feb 07, 2017 | 20.28 | 20.61 | 20.20 | 20.61 | 1,722,516 | +0.21(+1.03%) |
Feb 06, 2017 | 20.13 | 20.49 | 20.12 | 20.39 | 1,131,957 | +0.12(+0.59%) |
Feb 03, 2017 | 20.34 | 20.42 | 20.18 | 20.28 | 2,144,687 | +0.05(+0.23%) |
Feb 02, 2017 | 20.34 | 20.50 | 20.08 | 20.23 | 1,529,717 | -0.05(-0.27%) |