Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.99 | 22.99 | 22.33 | 22.54 | 942,936 | -0.41(-1.80%) |
Apr 27, 2017 | 22.82 | 23.11 | 22.70 | 22.95 | 952,542 | +0.12(+0.54%) |
Apr 26, 2017 | 22.74 | 23.24 | 22.69 | 22.82 | 1,307,077 | +0.04(+0.18%) |
Apr 25, 2017 | 23.11 | 23.61 | 22.74 | 22.78 | 1,855,952 | -0.29(-1.25%) |
Apr 24, 2017 | 22.82 | 23.36 | 22.64 | 23.07 | 2,570,071 | +0.66(+2.95%) |
Apr 21, 2017 | 23.07 | 24.93 | 21.67 | 22.41 | 3,030,930 | +1.69(+8.17%) |
Apr 20, 2017 | 20.43 | 20.80 | 20.25 | 20.72 | 1,514,314 | +0.37(+1.83%) |
Apr 19, 2017 | 20.39 | 20.64 | 20.27 | 20.35 | 1,164,938 | +0.04(+0.20%) |
Apr 18, 2017 | 20.31 | 20.39 | 20.14 | 20.31 | 811,753 | -0.12(-0.61%) |
Apr 17, 2017 | 20.10 | 20.47 | 19.98 | 20.43 | 1,219,636 | +0.33(+1.64%) |
Apr 13, 2017 | 20.60 | 20.84 | 20.08 | 20.10 | 1,217,902 | -0.70(-3.37%) |
Apr 12, 2017 | 21.42 | 21.42 | 20.68 | 20.80 | 1,037,075 | -0.61(-2.85%) |
Apr 11, 2017 | 21.74 | 21.89 | 21.31 | 21.41 | 1,800,720 | -0.49(-2.26%) |
Apr 10, 2017 | 21.25 | 21.91 | 21.04 | 21.91 | 3,032,358 | +0.95(+4.52%) |
Apr 07, 2017 | 20.88 | 21.04 | 20.67 | 20.96 | 837,532 | +0.00(+0.00%) |
Apr 06, 2017 | 21.25 | 21.41 | 20.67 | 20.96 | 1,522,126 | -0.29(-1.36%) |
Apr 05, 2017 | 21.58 | 21.82 | 21.21 | 21.25 | 1,174,974 | -0.21(-0.96%) |
Apr 04, 2017 | 21.45 | 21.78 | 21.31 | 21.45 | 1,121,807 | -0.04(-0.19%) |
Apr 03, 2017 | 21.70 | 22.20 | 21.33 | 21.50 | 841,697 | -0.08(-0.38%) |
Mar 31, 2017 | 21.45 | 21.74 | 21.25 | 21.58 | 406,389 | +0.08(+0.38%) |
Mar 30, 2017 | 21.41 | 21.62 | 21.21 | 21.50 | 567,531 | +0.08(+0.38%) |
Mar 29, 2017 | 21.29 | 21.62 | 21.12 | 21.41 | 661,678 | +0.00(+0.00%) |
Mar 28, 2017 | 21.00 | 21.54 | 20.88 | 21.41 | 775,520 | +0.37(+1.76%) |
Mar 27, 2017 | 21.04 | 21.39 | 20.84 | 21.04 | 748,888 | -0.41(-1.92%) |
Mar 24, 2017 | 22.11 | 22.11 | 21.25 | 21.45 | 637,832 | -0.16(-0.76%) |
Mar 23, 2017 | 21.78 | 22.11 | 21.58 | 21.62 | 532,540 | -0.21(-0.94%) |
Mar 22, 2017 | 21.95 | 22.20 | 21.74 | 21.82 | 453,853 | -0.16(-0.75%) |
Mar 21, 2017 | 22.52 | 22.52 | 21.66 | 21.99 | 720,396 | -0.29(-1.29%) |
Mar 20, 2017 | 22.52 | 22.65 | 22.07 | 22.28 | 588,754 | -0.25(-1.10%) |
Mar 17, 2017 | 22.61 | 22.81 | 22.40 | 22.52 | 1,157,188 | -0.21(-0.91%) |
Mar 16, 2017 | 22.73 | 22.87 | 22.52 | 22.73 | 430,188 | +0.00(+0.00%) |
Mar 15, 2017 | 22.36 | 22.90 | 22.24 | 22.73 | 692,814 | +0.45(+2.03%) |
Mar 14, 2017 | 22.28 | 22.36 | 21.93 | 22.28 | 692,158 | -0.12(-0.55%) |
Mar 13, 2017 | 22.52 | 22.69 | 22.40 | 22.40 | 1,204,080 | -0.12(-0.55%) |
Mar 10, 2017 | 22.32 | 22.57 | 22.11 | 22.52 | 466,551 | +0.37(+1.67%) |
Mar 09, 2017 | 22.40 | 22.69 | 22.03 | 22.15 | 556,720 | -0.16(-0.74%) |
Mar 08, 2017 | 22.28 | 22.52 | 22.15 | 22.32 | 685,368 | +0.08(+0.37%) |
Mar 07, 2017 | 22.69 | 22.92 | 22.20 | 22.24 | 822,234 | -0.45(-2.00%) |
Mar 06, 2017 | 22.40 | 22.77 | 22.36 | 22.69 | 596,353 | +0.08(+0.36%) |
Mar 03, 2017 | 22.85 | 22.44 | 22.61 | 713,789 | -0.12(-0.54%) | |
Mar 02, 2017 | 23.47 | 23.51 | 22.61 | 22.73 | 1,049,143 | -0.78(-3.33%) |
Mar 01, 2017 | 23.27 | 23.72 | 23.22 | 23.51 | 1,016,241 | +0.45(+1.96%) |
Feb 28, 2017 | 23.14 | 23.14 | 22.77 | 23.06 | 1,057,496 | -0.12(-0.53%) |
Feb 27, 2017 | 22.90 | 23.31 | 22.73 | 23.18 | 632,657 | +0.29(+1.26%) |
Feb 24, 2017 | 22.20 | 22.94 | 22.20 | 22.90 | 579,382 | +0.37(+1.65%) |
Feb 23, 2017 | 22.61 | 22.73 | 22.24 | 22.52 | 629,075 | -0.12(-0.55%) |
Feb 22, 2017 | 22.57 | 22.75 | 22.48 | 22.65 | 501,222 | +0.00(+0.00%) |
Feb 21, 2017 | 23.02 | 23.10 | 22.57 | 22.65 | 611,498 | -0.29(-1.26%) |
Feb 17, 2017 | 22.94 | 22.94 | 22.94 | 0 | -0.04(-0.18%) | |
Feb 16, 2017 | 23.10 | 23.35 | 22.77 | 22.98 | 770,852 | -0.04(-0.18%) |
Feb 15, 2017 | 22.52 | 23.22 | 22.36 | 23.02 | 1,379,330 | +0.49(+2.19%) |
Feb 14, 2017 | 23.27 | 23.27 | 22.40 | 22.52 | 1,364,736 | -0.74(-3.19%) |
Feb 13, 2017 | 23.43 | 23.55 | 23.43 | 23.27 | 828,564 | +0.00(+0.00%) |
Feb 10, 2017 | 23.14 | 23.27 | 22.69 | 23.27 | 846,318 | +0.66(+2.91%) |
Feb 09, 2017 | 22.69 | 23.18 | 22.52 | 22.61 | 1,227,242 | -0.12(-0.54%) |
Feb 08, 2017 | 22.65 | 22.73 | 22.07 | 22.73 | 1,638,382 | +0.08(+0.36%) |
Feb 07, 2017 | 23.06 | 23.10 | 22.57 | 22.65 | 572,870 | -0.41(-1.79%) |
Feb 06, 2017 | 23.06 | 23.22 | 22.85 | 23.06 | 558,343 | +0.08(+0.36%) |
Feb 03, 2017 | 23.02 | 23.18 | 22.81 | 22.98 | 887,585 | +0.12(+0.54%) |
Feb 02, 2017 | 23.02 | 23.27 | 22.65 | 22.85 | 748,408 | -0.33(-1.42%) |