Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.65 | 21.68 | 21.41 | 21.62 | 619,824 | -0.04(-0.18%) |
Apr 27, 2017 | 21.57 | 21.68 | 21.34 | 21.66 | 623,225 | +0.28(+1.30%) |
Apr 26, 2017 | 21.61 | 21.61 | 21.29 | 21.38 | 1,079,721 | -0.09(-0.43%) |
Apr 25, 2017 | 21.58 | 21.70 | 21.47 | 21.48 | 887,996 | -0.12(-0.54%) |
Apr 24, 2017 | 21.56 | 21.71 | 21.43 | 21.59 | 1,013,040 | +0.25(+1.19%) |
Apr 21, 2017 | 21.40 | 21.51 | 21.24 | 21.34 | 622,531 | -0.07(-0.32%) |
Apr 20, 2017 | 21.28 | 21.57 | 21.19 | 21.41 | 921,417 | +0.19(+0.91%) |
Apr 19, 2017 | 21.20 | 21.28 | 21.14 | 21.21 | 1,331,507 | -0.04(-0.18%) |
Apr 18, 2017 | 21.07 | 21.27 | 21.06 | 21.25 | 590,253 | +0.05(+0.25%) |
Apr 17, 2017 | 20.85 | 21.30 | 20.83 | 21.20 | 727,653 | +0.39(+1.85%) |
Apr 13, 2017 | 20.92 | 20.99 | 20.80 | 20.81 | 679,623 | +0.04(+0.19%) |
Apr 12, 2017 | 20.90 | 21.07 | 20.76 | 20.77 | 480,764 | -0.12(-0.55%) |
Apr 11, 2017 | 20.63 | 20.89 | 20.57 | 20.89 | 515,527 | +0.25(+1.20%) |
Apr 10, 2017 | 20.45 | 20.75 | 20.37 | 20.64 | 345,200 | +0.25(+1.21%) |
Apr 07, 2017 | 20.47 | 20.53 | 20.26 | 20.40 | 366,902 | -0.02(-0.11%) |
Apr 06, 2017 | 20.40 | 20.64 | 20.38 | 20.42 | 381,239 | +0.07(+0.34%) |
Apr 05, 2017 | 20.21 | 20.63 | 20.20 | 20.35 | 677,512 | +0.19(+0.96%) |
Apr 04, 2017 | 20.40 | 20.40 | 20.12 | 20.16 | 962,415 | -0.29(-1.40%) |
Apr 03, 2017 | 20.90 | 20.97 | 20.37 | 20.44 | 635,835 | -0.41(-1.96%) |
Mar 31, 2017 | 20.65 | 20.97 | 20.63 | 20.85 | 679,793 | +0.16(+0.78%) |
Mar 30, 2017 | 20.60 | 20.85 | 20.60 | 20.69 | 542,980 | +0.02(+0.11%) |
Mar 29, 2017 | 20.43 | 20.74 | 20.35 | 20.67 | 591,535 | +0.19(+0.90%) |
Mar 28, 2017 | 20.31 | 20.55 | 20.24 | 20.48 | 923,330 | +0.16(+0.80%) |
Mar 27, 2017 | 19.99 | 20.33 | 19.93 | 20.32 | 921,022 | +0.15(+0.73%) |
Mar 24, 2017 | 19.99 | 20.28 | 19.93 | 20.17 | 887,458 | +0.26(+1.32%) |
Mar 23, 2017 | 19.68 | 20.11 | 19.68 | 19.91 | 877,064 | +0.18(+0.90%) |
Mar 22, 2017 | 19.77 | 19.77 | 19.57 | 19.73 | 870,299 | -0.12(-0.62%) |
Mar 21, 2017 | 20.34 | 20.36 | 19.76 | 19.86 | 958,583 | -0.40(-1.98%) |
Mar 20, 2017 | 20.33 | 20.40 | 20.20 | 20.26 | 1,057,560 | -0.09(-0.45%) |
Mar 17, 2017 | 20.33 | 20.42 | 20.25 | 20.35 | 876,485 | +0.02(+0.11%) |
Mar 16, 2017 | 20.35 | 20.47 | 20.33 | 20.33 | 781,875 | -0.05(-0.23%) |
Mar 15, 2017 | 20.03 | 20.42 | 20.00 | 20.37 | 1,032,909 | +0.40(+2.01%) |
Mar 14, 2017 | 19.68 | 19.99 | 19.66 | 19.97 | 885,891 | +0.26(+1.33%) |
Mar 13, 2017 | 19.83 | 19.87 | 19.69 | 19.71 | 466,810 | -0.09(-0.47%) |
Mar 10, 2017 | 19.90 | 19.72 | 19.80 | 464,400 | +0.14(+0.71%) | |
Mar 09, 2017 | 19.66 | 19.85 | 19.60 | 19.66 | 650,280 | +0.05(+0.27%) |
Mar 08, 2017 | 19.72 | 19.83 | 19.60 | 19.61 | 581,112 | -0.15(-0.78%) |
Mar 07, 2017 | 19.89 | 19.96 | 19.76 | 19.76 | 937,062 | +0.03(+0.16%) |
Mar 06, 2017 | 19.78 | 19.78 | 19.63 | 19.73 | 699,955 | -0.04(-0.19%) |
Mar 03, 2017 | 19.73 | 19.78 | 19.53 | 19.77 | 1,119,123 | +0.07(+0.35%) |
Mar 02, 2017 | 19.90 | 19.92 | 19.69 | 19.70 | 1,087,180 | -0.21(-1.08%) |
Mar 01, 2017 | 19.55 | 19.92 | 19.44 | 19.92 | 1,086,412 | +0.51(+2.64%) |
Feb 28, 2017 | 19.17 | 19.45 | 19.17 | 19.40 | 1,276,539 | +0.11(+0.59%) |
Feb 27, 2017 | 19.61 | 19.66 | 19.15 | 19.29 | 1,614,193 | -0.27(-1.37%) |
Feb 24, 2017 | 19.28 | 19.80 | 19.11 | 19.56 | 2,785,324 | +0.30(+1.55%) |
Feb 23, 2017 | 19.57 | 20.18 | 19.16 | 19.26 | 3,275,983 | +0.33(+1.74%) |
Feb 22, 2017 | 19.24 | 19.24 | 18.86 | 18.93 | 1,730,158 | -0.28(-1.47%) |
Feb 21, 2017 | 19.19 | 19.23 | 18.88 | 19.21 | 1,382,990 | +0.08(+0.40%) |
Feb 17, 2017 | 19.14 | 19.14 | 19.14 | 0 | +0.15(+0.77%) | |
Feb 16, 2017 | 19.18 | 19.25 | 18.95 | 18.99 | 804,077 | -0.15(-0.76%) |
Feb 15, 2017 | 19.17 | 19.27 | 19.10 | 19.14 | 742,685 | -0.08(-0.40%) |
Feb 14, 2017 | 19.08 | 19.22 | 19.04 | 19.21 | 457,986 | +0.10(+0.52%) |
Feb 13, 2017 | 19.13 | 19.21 | 19.04 | 19.11 | 538,439 | -0.04(-0.20%) |
Feb 10, 2017 | 18.96 | 19.30 | 18.96 | 19.15 | 1,296,760 | +0.29(+1.54%) |
Feb 09, 2017 | 18.40 | 18.95 | 18.37 | 18.86 | 1,072,268 | +0.46(+2.49%) |
Feb 08, 2017 | 18.13 | 18.42 | 18.00 | 18.40 | 1,600,359 | +0.22(+1.22%) |
Feb 07, 2017 | 18.15 | 18.33 | 18.13 | 18.18 | 1,589,192 | -0.09(-0.50%) |
Feb 06, 2017 | 18.19 | 18.34 | 18.10 | 18.27 | 2,397,791 | -0.01(-0.04%) |
Feb 03, 2017 | 19.01 | 19.25 | 18.19 | 18.28 | 2,818,182 | -1.14(-5.87%) |
Feb 02, 2017 | 19.87 | 19.99 | 19.34 | 19.42 | 1,386,617 | -0.51(-2.57%) |