Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.23 | 22.23 | 22.03 | 22.10 | 244,489 | -0.06(-0.26%) |
Apr 27, 2017 | 22.55 | 22.56 | 22.14 | 22.15 | 126,227 | -0.29(-1.30%) |
Apr 26, 2017 | 22.20 | 22.59 | 22.15 | 22.45 | 245,196 | +0.20(+0.92%) |
Apr 25, 2017 | 22.14 | 22.46 | 22.07 | 22.24 | 254,237 | +0.26(+1.19%) |
Apr 24, 2017 | 22.09 | 22.27 | 21.90 | 21.98 | 203,842 | +0.25(+1.16%) |
Apr 21, 2017 | 21.59 | 21.80 | 21.23 | 21.73 | 232,141 | +0.15(+0.68%) |
Apr 20, 2017 | 21.36 | 21.60 | 21.22 | 21.58 | 349,562 | +0.26(+1.23%) |
Apr 19, 2017 | 21.39 | 21.53 | 21.25 | 21.32 | 965,031 | +0.04(+0.18%) |
Apr 18, 2017 | 21.17 | 21.31 | 21.05 | 21.28 | 247,956 | +0.00(+0.00%) |
Apr 17, 2017 | 20.90 | 21.28 | 20.81 | 21.28 | 302,473 | +0.44(+2.10%) |
Apr 13, 2017 | 21.07 | 21.07 | 20.78 | 20.84 | 241,749 | -0.25(-1.20%) |
Apr 12, 2017 | 21.22 | 21.50 | 21.05 | 21.10 | 361,696 | -0.21(-1.00%) |
Apr 11, 2017 | 22.37 | 22.37 | 20.56 | 21.31 | 1,082,792 | -1.24(-5.51%) |
Apr 10, 2017 | 22.68 | 22.88 | 22.45 | 22.55 | 245,925 | -0.13(-0.56%) |
Apr 07, 2017 | 22.66 | 22.76 | 22.52 | 22.68 | 582,770 | -0.15(-0.64%) |
Apr 06, 2017 | 22.68 | 22.83 | 22.52 | 22.83 | 176,654 | +0.16(+0.69%) |
Apr 05, 2017 | 23.06 | 23.11 | 22.66 | 22.67 | 258,900 | -0.30(-1.31%) |
Apr 04, 2017 | 22.81 | 23.06 | 22.76 | 22.97 | 188,349 | +0.14(+0.60%) |
Apr 03, 2017 | 23.09 | 23.09 | 22.72 | 22.84 | 363,560 | -0.25(-1.09%) |
Mar 31, 2017 | 22.88 | 23.10 | 22.59 | 23.09 | 360,782 | +0.17(+0.72%) |
Mar 30, 2017 | 22.33 | 23.21 | 22.30 | 22.92 | 337,355 | +0.59(+2.65%) |
Mar 29, 2017 | 22.80 | 22.92 | 22.09 | 22.33 | 392,090 | +0.03(+0.13%) |
Mar 28, 2017 | 22.28 | 22.37 | 22.03 | 22.30 | 309,805 | -0.02(-0.09%) |
Mar 27, 2017 | 22.03 | 22.39 | 21.51 | 22.32 | 155,072 | +0.12(+0.52%) |
Mar 24, 2017 | 22.54 | 22.54 | 21.32 | 22.20 | 195,535 | -0.34(-1.51%) |
Mar 23, 2017 | 21.92 | 22.93 | 21.92 | 22.54 | 288,106 | +0.81(+3.75%) |
Mar 22, 2017 | 21.96 | 22.10 | 21.51 | 21.73 | 359,328 | -0.30(-1.37%) |
Mar 21, 2017 | 22.56 | 22.65 | 21.91 | 22.03 | 368,439 | -0.48(-2.15%) |
Mar 20, 2017 | 22.64 | 22.79 | 22.34 | 22.51 | 540,688 | -0.14(-0.60%) |
Mar 17, 2017 | 23.17 | 23.25 | 22.36 | 22.65 | 667,919 | -0.64(-2.75%) |
Mar 16, 2017 | 23.49 | 23.57 | 23.20 | 23.29 | 92,449 | -0.15(-0.62%) |
Mar 15, 2017 | 23.22 | 23.52 | 23.09 | 23.44 | 142,630 | +0.27(+1.17%) |
Mar 14, 2017 | 23.09 | 23.21 | 22.72 | 23.16 | 161,172 | +0.04(+0.17%) |
Mar 13, 2017 | 23.33 | 23.36 | 22.95 | 23.13 | 150,908 | -0.17(-0.75%) |
Mar 10, 2017 | 23.45 | 23.45 | 23.14 | 23.30 | 135,051 | +0.02(+0.08%) |
Mar 09, 2017 | 23.43 | 23.52 | 23.21 | 23.28 | 144,286 | -0.12(-0.50%) |
Mar 08, 2017 | 23.44 | 23.68 | 23.32 | 23.40 | 180,419 | -0.08(-0.33%) |
Mar 07, 2017 | 23.47 | 23.71 | 23.43 | 23.47 | 85,106 | +0.00(+0.00%) |
Mar 06, 2017 | 23.70 | 23.70 | 23.44 | 23.47 | 122,699 | -0.32(-1.35%) |
Mar 03, 2017 | 24.06 | 24.32 | 23.76 | 23.79 | 111,087 | -0.17(-0.73%) |
Mar 02, 2017 | 24.10 | 24.13 | 23.82 | 23.97 | 293,642 | -0.14(-0.56%) |
Mar 01, 2017 | 23.70 | 24.21 | 22.99 | 24.10 | 459,468 | +0.49(+2.10%) |
Feb 28, 2017 | 23.78 | 24.10 | 23.61 | 23.61 | 492,724 | -0.27(-1.14%) |
Feb 27, 2017 | 25.42 | 26.18 | 23.72 | 23.88 | 431,346 | -0.69(-2.80%) |
Feb 24, 2017 | 24.44 | 24.65 | 24.36 | 24.57 | 160,142 | -0.09(-0.35%) |
Feb 23, 2017 | 24.63 | 24.79 | 24.28 | 24.66 | 147,107 | +0.15(+0.61%) |
Feb 22, 2017 | 24.27 | 24.55 | 24.19 | 24.51 | 168,655 | +0.18(+0.74%) |
Feb 21, 2017 | 24.59 | 24.75 | 24.24 | 24.33 | 141,794 | -0.19(-0.79%) |
Feb 17, 2017 | 24.52 | 24.52 | 24.52 | 0 | +0.09(+0.36%) | |
Feb 16, 2017 | 24.34 | 24.45 | 24.14 | 24.43 | 233,690 | +0.17(+0.72%) |
Feb 15, 2017 | 24.11 | 24.29 | 23.83 | 24.26 | 153,504 | +0.12(+0.48%) |
Feb 14, 2017 | 23.96 | 24.20 | 23.89 | 24.14 | 232,680 | +0.05(+0.20%) |
Feb 13, 2017 | 24.27 | 24.32 | 24.04 | 24.10 | 140,777 | +0.01(+0.04%) |
Feb 10, 2017 | 24.18 | 24.23 | 23.91 | 24.09 | 160,439 | +0.08(+0.32%) |
Feb 09, 2017 | 23.49 | 24.10 | 23.44 | 24.01 | 149,652 | +0.54(+2.31%) |
Feb 08, 2017 | 23.77 | 23.77 | 23.29 | 23.46 | 152,681 | -0.35(-1.47%) |
Feb 07, 2017 | 23.93 | 24.13 | 23.72 | 23.81 | 126,056 | -0.05(-0.20%) |
Feb 06, 2017 | 24.17 | 24.36 | 23.79 | 23.86 | 193,095 | -0.32(-1.32%) |
Feb 03, 2017 | 24.00 | 24.25 | 23.82 | 24.18 | 101,348 | +0.38(+1.59%) |
Feb 02, 2017 | 23.75 | 23.93 | 23.53 | 23.80 | 90,125 | +0.06(+0.25%) |