Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.00 | 25.00 | 24.60 | 24.95 | 389,446 | +0.00(+0.00%) |
Apr 27, 2017 | 25.25 | 25.30 | 24.75 | 24.95 | 413,663 | -0.20(-0.80%) |
Apr 26, 2017 | 24.80 | 25.25 | 24.70 | 25.15 | 793,292 | +0.40(+1.62%) |
Apr 25, 2017 | 24.60 | 25.00 | 24.60 | 24.75 | 954,326 | +0.20(+0.81%) |
Apr 24, 2017 | 24.65 | 24.75 | 24.45 | 24.55 | 936,395 | +0.15(+0.61%) |
Apr 21, 2017 | 24.15 | 24.50 | 24.00 | 24.40 | 781,587 | +0.25(+1.04%) |
Apr 20, 2017 | 24.15 | 24.50 | 24.10 | 24.15 | 333,469 | +0.10(+0.42%) |
Apr 19, 2017 | 24.15 | 24.35 | 23.80 | 24.05 | 486,086 | -0.10(-0.41%) |
Apr 18, 2017 | 24.25 | 24.25 | 23.82 | 24.15 | 644,240 | -0.15(-0.62%) |
Apr 17, 2017 | 24.30 | 24.45 | 24.10 | 24.30 | 403,024 | +0.00(+0.00%) |
Apr 13, 2017 | 24.40 | 24.65 | 24.20 | 24.30 | 502,465 | -0.10(-0.41%) |
Apr 12, 2017 | 24.60 | 24.90 | 24.20 | 24.40 | 518,345 | -0.15(-0.61%) |
Apr 11, 2017 | 24.50 | 24.70 | 24.25 | 24.55 | 707,254 | +0.05(+0.20%) |
Apr 10, 2017 | 24.00 | 24.55 | 23.65 | 24.50 | 1,152,981 | +0.30(+1.24%) |
Apr 07, 2017 | 23.90 | 24.35 | 23.75 | 24.20 | 791,198 | +0.25(+1.04%) |
Apr 06, 2017 | 23.85 | 24.05 | 23.47 | 23.95 | 537,008 | +0.10(+0.42%) |
Apr 05, 2017 | 24.30 | 24.66 | 23.85 | 23.85 | 805,376 | -0.60(-2.45%) |
Apr 04, 2017 | 24.00 | 24.85 | 24.00 | 24.45 | 1,296,146 | +1.50(+6.54%) |
Apr 03, 2017 | 23.35 | 23.35 | 22.85 | 22.95 | 584,446 | -0.40(-1.71%) |
Mar 31, 2017 | 23.40 | 23.43 | 23.18 | 23.35 | 421,395 | -0.05(-0.21%) |
Mar 30, 2017 | 23.05 | 23.40 | 22.90 | 23.40 | 413,011 | +0.30(+1.30%) |
Mar 29, 2017 | 22.65 | 23.15 | 22.52 | 23.10 | 369,655 | +0.40(+1.76%) |
Mar 28, 2017 | 22.55 | 22.82 | 22.45 | 22.70 | 373,073 | +0.10(+0.44%) |
Mar 27, 2017 | 22.45 | 22.70 | 22.25 | 22.60 | 305,696 | +0.10(+0.44%) |
Mar 24, 2017 | 22.45 | 22.75 | 22.35 | 22.50 | 522,152 | +0.10(+0.45%) |
Mar 23, 2017 | 22.50 | 22.75 | 22.35 | 22.40 | 359,704 | -0.10(-0.44%) |
Mar 22, 2017 | 22.50 | 22.57 | 22.00 | 22.50 | 444,743 | -0.05(-0.22%) |
Mar 21, 2017 | 23.00 | 23.02 | 22.50 | 22.55 | 511,109 | -0.45(-1.96%) |
Mar 20, 2017 | 23.05 | 23.05 | 22.80 | 23.00 | 308,002 | -0.05(-0.22%) |
Mar 17, 2017 | 23.10 | 23.15 | 22.80 | 23.05 | 528,019 | +0.00(+0.00%) |
Mar 16, 2017 | 23.25 | 23.33 | 22.90 | 23.05 | 283,533 | -0.15(-0.65%) |
Mar 15, 2017 | 23.05 | 23.25 | 22.90 | 23.20 | 340,834 | +0.20(+0.87%) |
Mar 14, 2017 | 23.20 | 23.20 | 22.85 | 23.00 | 410,878 | -0.20(-0.86%) |
Mar 13, 2017 | 23.25 | 22.60 | 23.20 | 573,955 | +0.30(+1.31%) | |
Mar 10, 2017 | 22.65 | 23.00 | 22.15 | 22.90 | 942,710 | +0.20(+0.88%) |
Mar 09, 2017 | 22.35 | 22.70 | 22.25 | 22.70 | 508,342 | +0.40(+1.79%) |
Mar 08, 2017 | 22.15 | 22.50 | 22.15 | 22.30 | 638,343 | +0.25(+1.13%) |
Mar 07, 2017 | 22.40 | 22.50 | 22.05 | 22.05 | 443,665 | -0.40(-1.78%) |
Mar 06, 2017 | 22.50 | 22.65 | 21.75 | 22.45 | 938,508 | +0.15(+0.67%) |
Mar 03, 2017 | 22.05 | 22.35 | 21.90 | 22.30 | 736,592 | +0.25(+1.13%) |
Mar 02, 2017 | 21.85 | 22.25 | 21.55 | 22.05 | 1,021,691 | +0.15(+0.68%) |
Mar 01, 2017 | 22.00 | 22.45 | 21.80 | 21.90 | 939,292 | +0.10(+0.46%) |
Feb 28, 2017 | 22.30 | 22.35 | 21.70 | 21.80 | 797,851 | -0.60(-2.68%) |
Feb 27, 2017 | 22.30 | 22.70 | 22.15 | 22.40 | 569,267 | +0.10(+0.45%) |
Feb 24, 2017 | 22.45 | 22.50 | 22.25 | 22.30 | 633,965 | -0.25(-1.11%) |
Feb 23, 2017 | 22.50 | 22.60 | 22.05 | 22.55 | 736,029 | +0.25(+1.12%) |
Feb 22, 2017 | 21.70 | 22.50 | 21.52 | 22.30 | 1,079,845 | +0.70(+3.24%) |
Feb 21, 2017 | 21.65 | 21.80 | 21.35 | 21.60 | 513,094 | +0.20(+0.93%) |
Feb 17, 2017 | 21.40 | 21.40 | 21.40 | 0 | -0.30(-1.38%) | |
Feb 16, 2017 | 21.90 | 21.95 | 21.35 | 21.70 | 491,289 | -0.15(-0.69%) |
Feb 15, 2017 | 21.80 | 22.00 | 21.50 | 21.85 | 502,311 | -0.05(-0.23%) |
Feb 14, 2017 | 22.00 | 22.15 | 21.75 | 21.90 | 561,461 | -0.10(-0.45%) |
Feb 13, 2017 | 22.05 | 22.30 | 21.90 | 22.00 | 310,762 | +0.00(+0.00%) |
Feb 10, 2017 | 21.95 | 22.10 | 21.80 | 22.00 | 349,899 | +0.05(+0.23%) |
Feb 09, 2017 | 21.65 | 21.95 | 21.50 | 21.95 | 592,896 | +0.35(+1.62%) |
Feb 08, 2017 | 21.50 | 21.70 | 21.15 | 21.60 | 580,655 | +0.10(+0.47%) |
Feb 07, 2017 | 21.90 | 22.00 | 21.50 | 21.50 | 595,512 | -0.30(-1.38%) |
Feb 06, 2017 | 21.70 | 21.90 | 21.65 | 21.80 | 675,776 | +0.15(+0.69%) |
Feb 03, 2017 | 21.60 | 22.30 | 21.60 | 21.65 | 963,606 | -0.25(-1.14%) |
Feb 02, 2017 | 23.15 | 23.15 | 21.25 | 21.90 | 1,893,838 | -1.20(-5.19%) |