Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.37 | 22.37 | 22.12 | 22.18 | 1,992,230 | -0.22(-0.99%) |
Apr 27, 2017 | 22.15 | 22.56 | 22.15 | 22.40 | 2,919,572 | +0.25(+1.12%) |
Apr 26, 2017 | 21.91 | 22.19 | 21.91 | 22.15 | 3,256,239 | +0.22(+0.99%) |
Apr 25, 2017 | 21.67 | 22.06 | 21.62 | 21.93 | 2,622,917 | +0.25(+1.15%) |
Apr 24, 2017 | 21.53 | 21.72 | 21.53 | 21.68 | 1,897,223 | +0.18(+0.86%) |
Apr 21, 2017 | 21.45 | 21.59 | 21.32 | 21.50 | 2,195,489 | +0.10(+0.46%) |
Apr 20, 2017 | 21.35 | 21.47 | 21.30 | 21.40 | 1,717,401 | +0.10(+0.46%) |
Apr 19, 2017 | 21.29 | 21.40 | 21.24 | 21.31 | 1,595,760 | +0.03(+0.13%) |
Apr 18, 2017 | 21.03 | 21.29 | 21.00 | 21.28 | 1,135,621 | +0.17(+0.82%) |
Apr 17, 2017 | 20.83 | 21.11 | 20.83 | 21.11 | 1,065,044 | +0.32(+1.54%) |
Apr 13, 2017 | 20.79 | 20.89 | 20.77 | 20.79 | 1,259,219 | -0.08(-0.39%) |
Apr 12, 2017 | 20.96 | 21.02 | 20.81 | 20.87 | 1,049,897 | -0.04(-0.18%) |
Apr 11, 2017 | 20.76 | 20.92 | 20.65 | 20.91 | 1,342,185 | +0.10(+0.49%) |
Apr 10, 2017 | 20.75 | 20.94 | 20.73 | 20.80 | 1,280,684 | +0.10(+0.50%) |
Apr 07, 2017 | 20.72 | 20.87 | 20.67 | 20.70 | 1,892,889 | -0.06(-0.29%) |
Apr 06, 2017 | 20.85 | 20.94 | 20.73 | 20.76 | 2,049,771 | -0.08(-0.36%) |
Apr 05, 2017 | 21.05 | 21.10 | 20.77 | 20.83 | 2,309,476 | -0.18(-0.85%) |
Apr 04, 2017 | 20.88 | 21.10 | 20.87 | 21.01 | 2,276,019 | +0.10(+0.49%) |
Apr 03, 2017 | 21.11 | 21.14 | 20.73 | 20.91 | 2,630,604 | -0.18(-0.85%) |
Mar 31, 2017 | 21.21 | 21.25 | 21.06 | 21.09 | 2,015,196 | -0.11(-0.54%) |
Mar 30, 2017 | 21.18 | 21.39 | 21.14 | 21.20 | 1,634,724 | +0.04(+0.20%) |
Mar 29, 2017 | 21.05 | 21.21 | 21.03 | 21.16 | 2,478,803 | +0.09(+0.41%) |
Mar 28, 2017 | 20.82 | 21.13 | 20.82 | 21.07 | 1,997,939 | +0.18(+0.86%) |
Mar 27, 2017 | 20.64 | 21.06 | 20.64 | 20.89 | 2,002,334 | +0.02(+0.08%) |
Mar 24, 2017 | 20.92 | 21.13 | 20.83 | 20.88 | 2,717,642 | +0.04(+0.21%) |
Mar 23, 2017 | 20.91 | 21.10 | 20.81 | 20.83 | 2,125,441 | -0.11(-0.54%) |
Mar 22, 2017 | 20.70 | 21.03 | 20.68 | 20.95 | 2,311,177 | +0.22(+1.07%) |
Mar 21, 2017 | 20.90 | 21.05 | 20.70 | 20.73 | 2,919,928 | -0.08(-0.39%) |
Mar 20, 2017 | 20.88 | 20.96 | 20.80 | 20.81 | 1,605,509 | -0.09(-0.41%) |
Mar 17, 2017 | 20.67 | 20.93 | 20.61 | 20.89 | 2,810,157 | +0.21(+0.99%) |
Mar 16, 2017 | 20.36 | 20.69 | 20.30 | 20.69 | 2,919,640 | +0.38(+1.87%) |
Mar 15, 2017 | 20.10 | 20.36 | 20.10 | 20.31 | 2,115,933 | +0.33(+1.65%) |
Mar 14, 2017 | 20.08 | 20.10 | 19.93 | 19.98 | 2,112,646 | -0.15(-0.75%) |
Mar 13, 2017 | 20.17 | 20.23 | 20.03 | 20.13 | 1,209,907 | -0.10(-0.51%) |
Mar 10, 2017 | 20.24 | 20.37 | 20.13 | 20.23 | 1,202,417 | +0.09(+0.43%) |
Mar 09, 2017 | 20.11 | 20.22 | 20.01 | 20.15 | 1,095,588 | +0.01(+0.05%) |
Mar 08, 2017 | 20.30 | 20.34 | 20.12 | 20.13 | 840,006 | -0.17(-0.82%) |
Mar 07, 2017 | 20.27 | 20.39 | 20.22 | 20.30 | 1,095,372 | -0.01(-0.05%) |
Mar 06, 2017 | 20.25 | 20.37 | 20.19 | 20.31 | 1,075,351 | -0.08(-0.37%) |
Mar 03, 2017 | 20.46 | 20.49 | 20.26 | 20.39 | 879,232 | -0.07(-0.34%) |
Mar 02, 2017 | 20.47 | 20.52 | 20.34 | 20.46 | 1,526,764 | -0.06(-0.29%) |
Mar 01, 2017 | 20.60 | 20.76 | 20.50 | 20.52 | 2,199,633 | -0.10(-0.50%) |
Feb 28, 2017 | 20.41 | 20.64 | 20.23 | 20.62 | 2,107,767 | +0.12(+0.60%) |
Feb 27, 2017 | 20.69 | 20.73 | 20.48 | 20.50 | 1,138,123 | -0.21(-1.01%) |
Feb 24, 2017 | 20.67 | 20.76 | 20.60 | 20.71 | 1,155,305 | +0.03(+0.13%) |
Feb 23, 2017 | 20.50 | 20.70 | 20.41 | 20.68 | 1,370,821 | +0.18(+0.89%) |
Feb 22, 2017 | 20.36 | 20.51 | 20.36 | 20.50 | 903,509 | +0.07(+0.34%) |
Feb 21, 2017 | 20.23 | 20.44 | 20.23 | 20.43 | 3,684,392 | +0.18(+0.88%) |
Feb 17, 2017 | 20.25 | 20.25 | 20.25 | 0 | +0.07(+0.35%) | |
Feb 16, 2017 | 20.17 | 20.22 | 20.06 | 20.18 | 2,059,989 | +0.05(+0.24%) |
Feb 15, 2017 | 20.09 | 20.15 | 20.01 | 20.13 | 735,835 | +0.03(+0.13%) |
Feb 14, 2017 | 20.00 | 20.13 | 19.95 | 20.10 | 1,537,678 | +0.02(+0.11%) |
Feb 13, 2017 | 19.99 | 20.09 | 19.91 | 20.08 | 2,592,559 | +0.14(+0.70%) |
Feb 10, 2017 | 20.00 | 20.04 | 19.87 | 19.94 | 2,037,310 | +0.01(+0.03%) |
Feb 09, 2017 | 19.91 | 20.07 | 19.91 | 19.94 | 1,800,701 | -0.04(-0.22%) |
Feb 08, 2017 | 19.54 | 19.99 | 19.47 | 19.98 | 3,545,923 | +0.38(+1.92%) |
Feb 07, 2017 | 19.68 | 19.78 | 19.55 | 19.60 | 2,633,326 | -0.04(-0.19%) |
Feb 06, 2017 | 19.63 | 19.70 | 19.52 | 19.64 | 1,603,039 | -0.03(-0.14%) |
Feb 03, 2017 | 19.63 | 19.73 | 19.46 | 19.67 | 2,145,734 | +0.36(+1.84%) |
Feb 02, 2017 | 19.40 | 19.76 | 19.07 | 19.31 | 3,251,998 | +0.16(+0.84%) |