Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.78 | 21.81 | 21.44 | 21.76 | 2,658,693 | +0.06(+0.26%) |
Apr 27, 2017 | 21.50 | 21.96 | 21.44 | 21.70 | 2,116,548 | +0.02(+0.09%) |
Apr 26, 2017 | 21.57 | 21.68 | 21.44 | 21.68 | 1,338,858 | +0.08(+0.35%) |
Apr 25, 2017 | 21.45 | 21.65 | 21.37 | 21.61 | 2,879,190 | +0.17(+0.79%) |
Apr 24, 2017 | 21.73 | 21.81 | 21.40 | 21.44 | 1,266,618 | -0.19(-0.87%) |
Apr 21, 2017 | 21.50 | 21.64 | 21.49 | 21.63 | 1,064,152 | +0.08(+0.35%) |
Apr 20, 2017 | 21.56 | 21.58 | 21.43 | 21.55 | 987,918 | +0.01(+0.06%) |
Apr 19, 2017 | 21.54 | 21.62 | 21.44 | 21.54 | 990,009 | +0.00(+0.00%) |
Apr 18, 2017 | 21.47 | 21.56 | 21.42 | 21.54 | 1,884,359 | +0.07(+0.32%) |
Apr 17, 2017 | 21.39 | 21.48 | 21.30 | 21.47 | 1,096,074 | +0.12(+0.56%) |
Apr 13, 2017 | 21.43 | 21.56 | 21.29 | 21.35 | 1,383,503 | -0.09(-0.44%) |
Apr 12, 2017 | 21.59 | 21.64 | 21.39 | 21.44 | 1,399,627 | -0.09(-0.44%) |
Apr 11, 2017 | 21.46 | 21.74 | 21.43 | 21.54 | 1,524,365 | +0.08(+0.38%) |
Apr 10, 2017 | 21.42 | 21.51 | 21.33 | 21.46 | 976,005 | +0.07(+0.35%) |
Apr 07, 2017 | 21.21 | 21.41 | 21.15 | 21.38 | 1,551,613 | +0.21(+0.97%) |
Apr 06, 2017 | 21.03 | 21.19 | 20.84 | 21.18 | 1,200,518 | +0.15(+0.71%) |
Apr 05, 2017 | 21.03 | 21.16 | 20.85 | 21.03 | 1,995,740 | -0.01(-0.06%) |
Apr 04, 2017 | 20.86 | 21.08 | 20.71 | 21.04 | 1,407,877 | +0.20(+0.96%) |
Apr 03, 2017 | 20.83 | 20.94 | 20.76 | 20.84 | 1,241,908 | -0.06(-0.27%) |
Mar 31, 2017 | 20.73 | 20.91 | 20.68 | 20.89 | 1,602,729 | +0.14(+0.66%) |
Mar 30, 2017 | 20.57 | 20.81 | 20.46 | 20.76 | 2,394,496 | +0.20(+0.97%) |
Mar 29, 2017 | 20.29 | 20.56 | 20.24 | 20.56 | 1,381,230 | +0.29(+1.45%) |
Mar 28, 2017 | 20.16 | 20.29 | 20.04 | 20.26 | 857,117 | +0.14(+0.68%) |
Mar 27, 2017 | 20.20 | 20.31 | 20.04 | 20.13 | 957,330 | -0.08(-0.40%) |
Mar 24, 2017 | 20.12 | 20.27 | 20.04 | 20.21 | 1,757,918 | +0.21(+1.03%) |
Mar 23, 2017 | 19.93 | 20.20 | 19.92 | 20.00 | 1,424,771 | +0.05(+0.25%) |
Mar 22, 2017 | 19.78 | 20.06 | 19.63 | 19.95 | 1,570,271 | +0.17(+0.85%) |
Mar 21, 2017 | 19.94 | 19.97 | 19.70 | 19.78 | 1,184,825 | -0.09(-0.47%) |
Mar 20, 2017 | 19.94 | 19.98 | 19.79 | 19.88 | 921,153 | -0.11(-0.56%) |
Mar 17, 2017 | 19.57 | 20.01 | 19.46 | 19.99 | 4,011,407 | +0.56(+2.90%) |
Mar 16, 2017 | 19.39 | 19.56 | 19.23 | 19.43 | 1,089,086 | +0.05(+0.26%) |
Mar 15, 2017 | 19.00 | 19.49 | 19.00 | 19.38 | 1,143,915 | +0.42(+2.21%) |
Mar 14, 2017 | 19.01 | 19.06 | 18.91 | 18.96 | 749,741 | -0.10(-0.52%) |
Mar 13, 2017 | 18.95 | 19.15 | 18.95 | 19.06 | 1,172,019 | +0.13(+0.69%) |
Mar 10, 2017 | 19.10 | 19.22 | 18.89 | 18.93 | 1,041,490 | -0.08(-0.43%) |
Mar 09, 2017 | 19.52 | 19.57 | 18.91 | 19.01 | 1,532,460 | -0.50(-2.56%) |
Mar 08, 2017 | 19.83 | 19.87 | 19.47 | 19.51 | 2,069,388 | -0.40(-2.03%) |
Mar 07, 2017 | 19.87 | 19.92 | 19.82 | 19.91 | 1,235,157 | +0.05(+0.25%) |
Mar 06, 2017 | 19.74 | 19.91 | 19.64 | 19.86 | 1,235,973 | +0.03(+0.15%) |
Mar 03, 2017 | 19.64 | 19.84 | 19.55 | 19.83 | 1,393,762 | +0.21(+1.09%) |
Mar 02, 2017 | 19.48 | 19.63 | 19.45 | 19.62 | 971,145 | +0.06(+0.31%) |
Mar 01, 2017 | 19.56 | 19.78 | 19.52 | 19.56 | 1,105,007 | -0.06(-0.31%) |
Feb 28, 2017 | 19.71 | 19.79 | 19.60 | 19.62 | 1,535,083 | -0.17(-0.84%) |
Feb 27, 2017 | 19.66 | 19.84 | 19.64 | 19.78 | 848,893 | +0.12(+0.62%) |
Feb 24, 2017 | 19.68 | 19.73 | 19.59 | 19.66 | 692,737 | +0.00(+0.00%) |
Feb 23, 2017 | 19.61 | 19.70 | 19.39 | 19.66 | 941,809 | +0.16(+0.82%) |
Feb 22, 2017 | 19.71 | 19.73 | 19.44 | 19.50 | 911,409 | -0.23(-1.15%) |
Feb 21, 2017 | 19.52 | 19.75 | 19.41 | 19.73 | 892,211 | +0.18(+0.94%) |
Feb 17, 2017 | 19.54 | 19.54 | 19.54 | 0 | +0.07(+0.35%) | |
Feb 16, 2017 | 19.35 | 19.53 | 19.35 | 19.48 | 695,231 | +0.14(+0.73%) |
Feb 15, 2017 | 19.17 | 19.35 | 19.07 | 19.33 | 737,097 | +0.02(+0.10%) |
Feb 14, 2017 | 19.32 | 19.33 | 19.08 | 19.32 | 651,362 | -0.02(-0.10%) |
Feb 13, 2017 | 19.37 | 19.46 | 19.29 | 19.33 | 933,013 | -0.03(-0.16%) |
Feb 10, 2017 | 19.27 | 19.40 | 19.22 | 19.37 | 469,599 | +0.08(+0.41%) |
Feb 09, 2017 | 19.41 | 19.42 | 19.22 | 19.29 | 742,542 | -0.11(-0.57%) |
Feb 08, 2017 | 19.48 | 19.49 | 19.35 | 19.40 | 584,339 | -0.05(-0.25%) |
Feb 07, 2017 | 19.42 | 19.57 | 19.33 | 19.45 | 1,631,873 | -0.01(-0.03%) |
Feb 06, 2017 | 19.50 | 19.50 | 19.21 | 19.45 | 1,120,677 | -0.06(-0.28%) |
Feb 03, 2017 | 19.35 | 19.54 | 19.30 | 19.51 | 1,193,769 | +0.14(+0.73%) |
Feb 02, 2017 | 19.19 | 19.53 | 19.19 | 19.37 | 1,784,903 | +0.17(+0.89%) |