Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.68 | 27.80 | 26.45 | 26.49 | 202,225 | -1.08(-3.91%) |
Apr 27, 2017 | 27.61 | 28.41 | 27.47 | 27.57 | 171,622 | -0.08(-0.28%) |
Apr 26, 2017 | 27.46 | 27.79 | 26.47 | 27.65 | 427,817 | +1.13(+4.28%) |
Apr 25, 2017 | 24.41 | 27.10 | 23.32 | 26.51 | 888,318 | +3.99(+17.74%) |
Apr 24, 2017 | 23.06 | 23.06 | 22.21 | 22.52 | 270,401 | -0.08(-0.34%) |
Apr 21, 2017 | 22.79 | 22.98 | 22.56 | 22.59 | 87,159 | -0.26(-1.13%) |
Apr 20, 2017 | 22.93 | 23.00 | 22.60 | 22.85 | 80,674 | +0.05(+0.21%) |
Apr 19, 2017 | 22.71 | 23.18 | 22.70 | 22.80 | 64,517 | +0.15(+0.67%) |
Apr 18, 2017 | 22.57 | 22.75 | 22.41 | 22.65 | 70,218 | -0.21(-0.92%) |
Apr 17, 2017 | 22.73 | 23.21 | 22.71 | 22.86 | 74,744 | +0.14(+0.63%) |
Apr 13, 2017 | 22.69 | 22.82 | 22.48 | 22.72 | 56,636 | -0.07(-0.29%) |
Apr 12, 2017 | 22.79 | 23.19 | 22.46 | 22.78 | 51,071 | -0.12(-0.54%) |
Apr 11, 2017 | 22.47 | 22.95 | 22.45 | 22.91 | 46,431 | +0.44(+1.95%) |
Apr 10, 2017 | 22.84 | 22.84 | 22.30 | 22.47 | 44,526 | -0.03(-0.13%) |
Apr 07, 2017 | 22.50 | 23.01 | 22.36 | 22.50 | 71,117 | -0.15(-0.67%) |
Apr 06, 2017 | 22.28 | 22.70 | 21.98 | 22.65 | 80,337 | +0.35(+1.58%) |
Apr 05, 2017 | 22.97 | 23.10 | 22.12 | 22.30 | 125,593 | -0.49(-2.13%) |
Apr 04, 2017 | 22.34 | 22.96 | 22.25 | 22.78 | 183,559 | +0.43(+1.92%) |
Apr 03, 2017 | 23.10 | 23.26 | 22.23 | 22.36 | 171,403 | -0.74(-3.22%) |
Mar 31, 2017 | 22.75 | 23.36 | 22.67 | 23.10 | 130,467 | +0.31(+1.38%) |
Mar 30, 2017 | 22.93 | 22.96 | 22.51 | 22.78 | 85,432 | -0.07(-0.29%) |
Mar 29, 2017 | 22.68 | 22.89 | 22.43 | 22.85 | 64,215 | +0.05(+0.21%) |
Mar 28, 2017 | 22.36 | 22.83 | 21.61 | 22.80 | 120,505 | +0.33(+1.48%) |
Mar 27, 2017 | 21.33 | 22.57 | 21.08 | 22.47 | 94,442 | +0.80(+3.70%) |
Mar 24, 2017 | 21.49 | 21.74 | 21.42 | 21.67 | 101,198 | +0.20(+0.93%) |
Mar 23, 2017 | 21.32 | 21.64 | 21.32 | 21.47 | 56,986 | +0.15(+0.72%) |
Mar 22, 2017 | 21.31 | 21.47 | 21.02 | 21.32 | 91,557 | -0.02(-0.09%) |
Mar 21, 2017 | 22.36 | 22.36 | 21.33 | 21.34 | 74,332 | -0.80(-3.62%) |
Mar 20, 2017 | 22.69 | 22.69 | 22.12 | 22.14 | 73,995 | -0.65(-2.85%) |
Mar 17, 2017 | 22.24 | 22.92 | 22.24 | 22.78 | 286,936 | +0.34(+1.53%) |
Mar 16, 2017 | 22.31 | 22.45 | 22.11 | 22.44 | 83,195 | +0.21(+0.94%) |
Mar 15, 2017 | 21.76 | 22.39 | 21.55 | 22.23 | 140,142 | +0.53(+2.46%) |
Mar 14, 2017 | 21.81 | 21.88 | 21.51 | 21.70 | 70,387 | -0.20(-0.91%) |
Mar 13, 2017 | 21.69 | 22.11 | 21.62 | 21.90 | 66,411 | +0.20(+0.92%) |
Mar 10, 2017 | 21.56 | 21.73 | 21.40 | 21.70 | 137,627 | +0.31(+1.43%) |
Mar 09, 2017 | 21.57 | 21.87 | 21.35 | 21.39 | 84,762 | -0.22(-1.01%) |
Mar 08, 2017 | 22.00 | 22.08 | 21.55 | 21.61 | 55,021 | -0.31(-1.43%) |
Mar 07, 2017 | 22.04 | 22.30 | 21.87 | 21.93 | 71,820 | -0.27(-1.20%) |
Mar 06, 2017 | 22.32 | 22.44 | 22.19 | 22.19 | 63,627 | -0.35(-1.56%) |
Mar 03, 2017 | 22.95 | 22.97 | 22.37 | 22.55 | 92,625 | -0.39(-1.70%) |
Mar 02, 2017 | 23.17 | 23.38 | 22.76 | 22.94 | 104,784 | -0.36(-1.55%) |
Mar 01, 2017 | 23.70 | 23.81 | 22.40 | 23.30 | 200,258 | -0.03(-0.12%) |
Feb 28, 2017 | 23.50 | 23.59 | 23.07 | 23.33 | 171,760 | -0.17(-0.73%) |
Feb 27, 2017 | 23.17 | 23.72 | 22.75 | 23.50 | 173,677 | +0.31(+1.32%) |
Feb 24, 2017 | 22.88 | 23.41 | 22.70 | 23.19 | 177,843 | +0.06(+0.25%) |
Feb 23, 2017 | 22.13 | 23.26 | 21.62 | 23.14 | 262,655 | +1.02(+4.61%) |
Feb 22, 2017 | 21.80 | 22.76 | 21.34 | 22.12 | 406,512 | -0.65(-2.85%) |
Feb 21, 2017 | 22.21 | 22.95 | 22.21 | 22.77 | 256,096 | +0.67(+3.02%) |
Feb 17, 2017 | 22.10 | 22.10 | 22.10 | 0 | -0.09(-0.39%) | |
Feb 16, 2017 | 22.33 | 22.45 | 21.96 | 22.18 | 56,049 | -0.10(-0.43%) |
Feb 15, 2017 | 21.39 | 22.34 | 21.39 | 22.28 | 106,514 | +0.75(+3.50%) |
Feb 14, 2017 | 21.23 | 21.59 | 21.13 | 21.53 | 119,846 | +0.31(+1.44%) |
Feb 13, 2017 | 21.23 | 21.31 | 21.02 | 21.22 | 130,158 | +0.15(+0.72%) |
Feb 10, 2017 | 21.29 | 21.55 | 20.81 | 21.07 | 172,599 | -0.10(-0.45%) |
Feb 09, 2017 | 21.20 | 21.49 | 21.14 | 21.16 | 188,942 | +0.00(+0.00%) |
Feb 08, 2017 | 21.41 | 21.41 | 21.04 | 21.16 | 104,937 | -0.31(-1.46%) |
Feb 07, 2017 | 21.62 | 21.70 | 21.39 | 21.48 | 82,837 | -0.06(-0.27%) |
Feb 06, 2017 | 21.51 | 21.70 | 21.30 | 21.54 | 129,133 | -0.07(-0.31%) |
Feb 03, 2017 | 21.61 | 21.73 | 21.40 | 21.60 | 115,152 | +0.15(+0.71%) |
Feb 02, 2017 | 21.84 | 21.96 | 21.44 | 21.45 | 146,144 | -0.50(-2.26%) |