Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.49 | 23.49 | 22.97 | 23.04 | 84,135 | -0.39(-1.66%) |
Apr 27, 2017 | 23.58 | 23.75 | 22.99 | 23.43 | 124,292 | -0.06(-0.26%) |
Apr 26, 2017 | 23.00 | 23.73 | 22.61 | 23.49 | 155,434 | +0.48(+2.09%) |
Apr 25, 2017 | 22.70 | 23.30 | 22.69 | 23.01 | 100,941 | +0.41(+1.81%) |
Apr 24, 2017 | 22.66 | 22.87 | 22.44 | 22.60 | 63,032 | +0.25(+1.12%) |
Apr 21, 2017 | 22.34 | 22.49 | 21.86 | 22.35 | 76,136 | +0.00(+0.00%) |
Apr 20, 2017 | 22.08 | 22.47 | 21.96 | 22.35 | 62,140 | +0.44(+2.01%) |
Apr 19, 2017 | 21.89 | 22.18 | 21.69 | 21.91 | 84,372 | +0.11(+0.50%) |
Apr 18, 2017 | 21.76 | 21.92 | 21.47 | 21.80 | 138,901 | -0.11(-0.50%) |
Apr 17, 2017 | 21.85 | 21.98 | 21.60 | 21.91 | 111,035 | +0.16(+0.74%) |
Apr 13, 2017 | 22.30 | 22.30 | 21.69 | 21.75 | 96,943 | -0.62(-2.77%) |
Apr 12, 2017 | 22.78 | 22.78 | 22.33 | 22.37 | 98,906 | -0.50(-2.19%) |
Apr 11, 2017 | 22.51 | 23.08 | 22.27 | 22.87 | 224,261 | +0.52(+2.33%) |
Apr 10, 2017 | 21.72 | 22.45 | 21.55 | 22.35 | 439,312 | +0.75(+3.47%) |
Apr 07, 2017 | 22.34 | 22.58 | 21.44 | 21.60 | 349,424 | -0.84(-3.74%) |
Apr 06, 2017 | 21.84 | 22.58 | 21.52 | 22.44 | 160,622 | +0.73(+3.36%) |
Apr 05, 2017 | 21.63 | 21.98 | 21.56 | 21.71 | 101,116 | +0.02(+0.09%) |
Apr 04, 2017 | 21.79 | 21.81 | 21.39 | 21.69 | 124,298 | -0.09(-0.41%) |
Apr 03, 2017 | 22.44 | 22.44 | 21.70 | 21.78 | 94,335 | -0.67(-2.98%) |
Mar 31, 2017 | 22.25 | 22.57 | 22.09 | 22.45 | 94,078 | +0.26(+1.17%) |
Mar 30, 2017 | 22.33 | 22.35 | 21.90 | 22.19 | 115,981 | -0.15(-0.67%) |
Mar 29, 2017 | 21.90 | 22.44 | 21.69 | 22.34 | 214,853 | +0.30(+1.36%) |
Mar 28, 2017 | 21.17 | 22.10 | 20.97 | 22.04 | 186,677 | +0.78(+3.67%) |
Mar 27, 2017 | 21.47 | 21.47 | 20.68 | 21.26 | 152,642 | -0.32(-1.48%) |
Mar 24, 2017 | 21.24 | 22.20 | 21.21 | 21.58 | 227,256 | +0.59(+2.81%) |
Mar 23, 2017 | 20.82 | 21.06 | 20.76 | 20.99 | 132,619 | +0.24(+1.16%) |
Mar 22, 2017 | 20.97 | 21.22 | 20.52 | 20.75 | 104,575 | -0.27(-1.28%) |
Mar 21, 2017 | 21.37 | 21.37 | 20.88 | 21.02 | 159,183 | -0.20(-0.94%) |
Mar 20, 2017 | 21.58 | 21.58 | 20.74 | 21.22 | 176,124 | -0.29(-1.35%) |
Mar 17, 2017 | 21.67 | 22.14 | 21.42 | 21.51 | 200,011 | -0.31(-1.42%) |
Mar 16, 2017 | 21.66 | 21.88 | 21.51 | 21.82 | 69,455 | +0.19(+0.88%) |
Mar 15, 2017 | 21.15 | 21.84 | 20.68 | 21.63 | 150,574 | +0.58(+2.76%) |
Mar 14, 2017 | 21.03 | 21.34 | 20.83 | 21.05 | 60,640 | -0.09(-0.43%) |
Mar 13, 2017 | 20.94 | 21.18 | 20.88 | 21.14 | 80,354 | +0.20(+0.96%) |
Mar 10, 2017 | 21.18 | 21.40 | 21.18 | 20.94 | 122,760 | -0.07(-0.33%) |
Mar 09, 2017 | 21.34 | 21.34 | 20.85 | 21.01 | 120,147 | -0.40(-1.87%) |
Mar 08, 2017 | 20.99 | 21.45 | 20.90 | 21.41 | 200,283 | +0.60(+2.88%) |
Mar 07, 2017 | 21.15 | 21.18 | 20.21 | 20.81 | 168,860 | -0.40(-1.89%) |
Mar 06, 2017 | 21.13 | 21.25 | 20.65 | 21.21 | 260,456 | -0.09(-0.42%) |
Mar 03, 2017 | 21.32 | 21.50 | 21.15 | 21.30 | 133,321 | -0.10(-0.47%) |
Mar 02, 2017 | 21.19 | 21.50 | 21.05 | 21.40 | 133,326 | +0.21(+0.99%) |
Mar 01, 2017 | 20.82 | 21.22 | 20.72 | 21.19 | 91,897 | +0.63(+3.06%) |
Feb 28, 2017 | 20.82 | 20.88 | 20.40 | 20.56 | 127,587 | -0.35(-1.67%) |
Feb 27, 2017 | 20.80 | 21.22 | 20.60 | 20.91 | 172,711 | +0.07(+0.34%) |
Feb 24, 2017 | 20.70 | 21.03 | 20.54 | 20.84 | 84,900 | +0.01(+0.05%) |
Feb 23, 2017 | 21.16 | 21.16 | 20.79 | 20.83 | 101,385 | -0.37(-1.75%) |
Feb 22, 2017 | 20.87 | 21.28 | 20.78 | 21.20 | 130,648 | +0.21(+1.00%) |
Feb 21, 2017 | 21.69 | 21.70 | 20.93 | 20.99 | 146,285 | -0.38(-1.78%) |
Feb 17, 2017 | 21.37 | 21.37 | 21.37 | 0 | +0.17(+0.80%) | |
Feb 16, 2017 | 21.41 | 21.86 | 21.05 | 21.20 | 150,361 | -0.23(-1.07%) |
Feb 15, 2017 | 21.35 | 21.50 | 21.07 | 21.43 | 133,243 | +0.13(+0.61%) |
Feb 14, 2017 | 21.26 | 21.59 | 21.21 | 21.30 | 135,575 | +0.05(+0.24%) |
Feb 13, 2017 | 21.50 | 21.59 | 20.75 | 21.25 | 161,810 | -0.16(-0.75%) |
Feb 10, 2017 | 22.69 | 22.95 | 21.21 | 21.41 | 186,302 | -1.05(-4.67%) |
Feb 09, 2017 | 21.64 | 22.56 | 21.57 | 22.46 | 372,457 | +0.93(+4.32%) |
Feb 08, 2017 | 20.79 | 21.61 | 20.50 | 21.53 | 232,948 | +0.58(+2.77%) |
Feb 07, 2017 | 21.00 | 21.20 | 20.70 | 20.95 | 224,169 | +0.02(+0.10%) |
Feb 06, 2017 | 20.05 | 20.93 | 20.05 | 20.93 | 278,813 | +0.96(+4.81%) |
Feb 03, 2017 | 20.22 | 20.38 | 19.89 | 19.97 | 244,564 | -0.03(-0.15%) |
Feb 02, 2017 | 20.16 | 20.16 | 19.86 | 20.00 | 163,432 | +0.01(+0.05%) |