Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.92 | 22.95 | 22.31 | 22.50 | 1,604,736 | -0.43(-1.86%) |
Apr 27, 2017 | 23.11 | 22.86 | 22.92 | 1,212,098 | -0.11(-0.50%) | |
Apr 26, 2017 | 22.71 | 23.17 | 22.58 | 23.04 | 1,341,620 | +0.32(+1.43%) |
Apr 25, 2017 | 22.51 | 22.99 | 22.33 | 22.72 | 1,225,693 | +0.57(+2.56%) |
Apr 24, 2017 | 22.27 | 22.43 | 22.15 | 22.15 | 1,875,099 | +0.06(+0.26%) |
Apr 21, 2017 | 21.99 | 22.28 | 21.82 | 22.09 | 1,564,692 | +0.09(+0.39%) |
Apr 20, 2017 | 22.10 | 22.17 | 21.90 | 22.00 | 839,877 | -0.02(-0.08%) |
Apr 19, 2017 | 22.10 | 22.34 | 21.98 | 22.02 | 1,588,828 | -0.07(-0.31%) |
Apr 18, 2017 | 22.05 | 22.35 | 21.95 | 22.09 | 1,466,083 | +0.02(+0.08%) |
Apr 17, 2017 | 21.59 | 22.07 | 21.49 | 22.07 | 1,146,884 | +0.55(+2.57%) |
Apr 13, 2017 | 21.34 | 21.70 | 21.28 | 21.52 | 1,472,249 | +0.23(+1.06%) |
Apr 12, 2017 | 21.51 | 21.59 | 21.19 | 21.29 | 859,759 | -0.21(-0.96%) |
Apr 11, 2017 | 21.18 | 21.60 | 21.14 | 21.50 | 1,272,469 | +0.35(+1.64%) |
Apr 10, 2017 | 21.07 | 21.30 | 21.01 | 21.15 | 1,193,917 | +0.17(+0.82%) |
Apr 07, 2017 | 20.96 | 21.29 | 20.83 | 20.98 | 1,623,641 | -0.01(-0.04%) |
Apr 06, 2017 | 20.90 | 21.16 | 20.74 | 20.99 | 1,430,361 | +0.10(+0.50%) |
Apr 05, 2017 | 21.06 | 21.19 | 20.85 | 20.89 | 1,262,024 | -0.08(-0.36%) |
Apr 04, 2017 | 20.76 | 21.01 | 20.39 | 20.96 | 1,181,426 | +0.10(+0.50%) |
Apr 03, 2017 | 20.89 | 20.92 | 20.52 | 20.86 | 1,459,048 | -0.01(-0.06%) |
Mar 31, 2017 | 20.81 | 21.23 | 20.76 | 20.87 | 2,869,959 | +0.05(+0.26%) |
Mar 30, 2017 | 20.80 | 20.84 | 20.61 | 20.82 | 1,117,064 | +0.02(+0.09%) |
Mar 29, 2017 | 20.70 | 20.86 | 20.54 | 20.80 | 1,250,615 | +0.01(+0.06%) |
Mar 28, 2017 | 20.55 | 20.82 | 20.42 | 20.79 | 1,211,843 | +0.19(+0.94%) |
Mar 27, 2017 | 20.42 | 20.64 | 20.18 | 20.60 | 1,284,867 | -0.10(-0.48%) |
Mar 24, 2017 | 20.86 | 21.14 | 20.55 | 20.69 | 4,173,537 | -0.15(-0.71%) |
Mar 23, 2017 | 20.59 | 21.26 | 20.55 | 20.84 | 1,565,061 | +0.24(+1.16%) |
Mar 22, 2017 | 20.03 | 20.68 | 19.92 | 20.60 | 1,675,446 | +0.57(+2.85%) |
Mar 21, 2017 | 20.35 | 20.45 | 20.01 | 20.03 | 1,441,694 | -0.25(-1.22%) |
Mar 20, 2017 | 20.17 | 20.42 | 20.11 | 20.28 | 1,892,630 | +0.10(+0.49%) |
Mar 17, 2017 | 20.03 | 20.24 | 19.79 | 20.18 | 3,911,178 | +0.10(+0.52%) |
Mar 16, 2017 | 19.99 | 20.20 | 19.88 | 20.08 | 2,324,072 | +0.09(+0.47%) |
Mar 15, 2017 | 20.30 | 20.32 | 19.79 | 19.98 | 28,925,430 | -0.17(-0.85%) |
Mar 14, 2017 | 20.29 | 20.33 | 19.97 | 20.15 | 2,217,641 | -0.04(-0.20%) |
Mar 13, 2017 | 19.72 | 20.28 | 19.72 | 20.19 | 2,309,395 | +0.56(+2.84%) |
Mar 10, 2017 | 19.79 | 19.98 | 19.47 | 19.64 | 2,612,263 | +0.00(+0.00%) |
Mar 09, 2017 | 19.38 | 19.79 | 19.30 | 19.64 | 2,694,314 | +0.24(+1.25%) |
Mar 08, 2017 | 18.78 | 19.55 | 18.75 | 19.39 | 14,464,463 | -0.74(-3.69%) |
Mar 07, 2017 | 20.48 | 20.48 | 19.96 | 20.14 | 2,392,497 | -0.48(-2.32%) |
Mar 06, 2017 | 21.09 | 21.11 | 20.56 | 20.61 | 2,046,941 | -0.60(-2.82%) |
Mar 03, 2017 | 21.37 | 21.37 | 20.86 | 21.21 | 2,097,537 | -0.27(-1.28%) |
Mar 02, 2017 | 21.72 | 21.72 | 21.25 | 21.49 | 1,832,682 | -0.30(-1.38%) |
Mar 01, 2017 | 21.38 | 22.14 | 21.32 | 21.79 | 2,368,571 | +0.36(+1.66%) |
Feb 28, 2017 | 21.98 | 22.02 | 21.27 | 21.43 | 3,204,417 | -0.61(-2.78%) |
Feb 27, 2017 | 22.02 | 22.05 | 21.71 | 22.04 | 1,794,150 | +0.02(+0.10%) |
Feb 24, 2017 | 21.52 | 22.25 | 21.19 | 22.02 | 2,438,111 | +0.70(+3.27%) |
Feb 23, 2017 | 21.49 | 21.49 | 20.89 | 21.32 | 2,058,741 | -0.17(-0.80%) |
Feb 22, 2017 | 21.35 | 21.55 | 20.60 | 21.50 | 2,600,632 | +0.72(+3.44%) |
Feb 21, 2017 | 20.35 | 20.79 | 20.14 | 20.78 | 2,389,767 | +0.46(+2.26%) |
Feb 17, 2017 | 20.32 | 20.32 | 20.32 | 0 | +0.03(+0.16%) | |
Feb 16, 2017 | 20.29 | 20.45 | 20.09 | 20.29 | 1,666,756 | -0.09(-0.42%) |
Feb 15, 2017 | 19.98 | 20.39 | 19.75 | 20.37 | 2,051,564 | +0.41(+2.08%) |
Feb 14, 2017 | 19.61 | 20.00 | 19.54 | 19.96 | 1,979,787 | +0.21(+1.05%) |
Feb 13, 2017 | 19.49 | 19.88 | 19.37 | 19.75 | 2,292,356 | +0.44(+2.30%) |
Feb 10, 2017 | 19.27 | 19.31 | 19.10 | 19.31 | 943,758 | +0.17(+0.90%) |
Feb 09, 2017 | 18.52 | 19.30 | 18.68 | 19.14 | 1,499,312 | +0.61(+3.30%) |
Feb 08, 2017 | 18.39 | 18.61 | 18.29 | 18.52 | 1,260,898 | +0.16(+0.87%) |
Feb 07, 2017 | 18.44 | 18.56 | 18.29 | 18.37 | 1,235,723 | -0.12(-0.62%) |
Feb 06, 2017 | 18.40 | 18.65 | 18.28 | 18.48 | 1,184,158 | +0.09(+0.51%) |
Feb 03, 2017 | 18.57 | 18.66 | 18.26 | 18.39 | 1,503,026 | -0.06(-0.31%) |
Feb 02, 2017 | 18.45 | 18.60 | 18.37 | 18.44 | 887,137 | +0.02(+0.12%) |