Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.32 | 19.32 | 18.91 | 19.02 | 2,015,799 | -0.28(-1.45%) |
Apr 27, 2017 | 19.39 | 19.56 | 19.25 | 19.30 | 1,672,023 | -0.12(-0.62%) |
Apr 26, 2017 | 19.43 | 19.62 | 19.33 | 19.42 | 2,185,714 | +0.06(+0.31%) |
Apr 25, 2017 | 19.34 | 19.65 | 19.25 | 19.36 | 2,354,790 | +0.10(+0.52%) |
Apr 24, 2017 | 19.35 | 19.57 | 19.20 | 19.26 | 2,997,187 | -0.43(-2.18%) |
Apr 21, 2017 | 19.98 | 20.09 | 19.65 | 19.69 | 3,027,778 | -0.29(-1.45%) |
Apr 20, 2017 | 20.06 | 20.15 | 19.91 | 19.98 | 1,782,985 | +0.12(+0.60%) |
Apr 19, 2017 | 19.97 | 20.03 | 19.85 | 19.86 | 1,396,022 | -0.03(-0.15%) |
Apr 18, 2017 | 19.94 | 19.94 | 19.74 | 19.89 | 1,510,266 | +0.00(+0.00%) |
Apr 17, 2017 | 19.89 | 20.06 | 19.74 | 19.89 | 2,193,717 | +0.09(+0.45%) |
Apr 13, 2017 | 20.06 | 20.14 | 19.66 | 19.80 | 2,831,558 | -0.26(-1.30%) |
Apr 12, 2017 | 20.13 | 20.22 | 20.00 | 20.06 | 2,022,800 | -0.20(-0.99%) |
Apr 11, 2017 | 20.15 | 20.29 | 20.02 | 20.26 | 1,336,301 | +0.11(+0.55%) |
Apr 10, 2017 | 19.90 | 20.22 | 19.90 | 20.15 | 1,223,939 | +0.26(+1.31%) |
Apr 07, 2017 | 19.78 | 19.95 | 19.71 | 19.89 | 1,423,695 | +0.10(+0.51%) |
Apr 06, 2017 | 19.43 | 19.83 | 19.43 | 19.79 | 4,143,158 | +0.44(+2.27%) |
Apr 05, 2017 | 19.85 | 19.90 | 19.23 | 19.35 | 3,030,880 | -0.37(-1.88%) |
Apr 04, 2017 | 20.30 | 20.34 | 19.60 | 19.72 | 2,614,141 | -0.64(-3.14%) |
Apr 03, 2017 | 20.45 | 20.57 | 20.23 | 20.36 | 2,003,416 | -0.08(-0.39%) |
Mar 31, 2017 | 20.35 | 20.61 | 20.35 | 20.44 | 1,217,895 | +0.09(+0.44%) |
Mar 30, 2017 | 20.21 | 20.55 | 20.21 | 20.35 | 1,502,120 | +0.05(+0.25%) |
Mar 29, 2017 | 20.01 | 20.47 | 19.98 | 20.30 | 2,490,312 | +0.35(+1.75%) |
Mar 28, 2017 | 20.01 | 20.16 | 19.77 | 19.95 | 3,430,814 | -0.06(-0.30%) |
Mar 27, 2017 | 20.08 | 20.38 | 19.93 | 20.01 | 2,194,470 | -0.26(-1.28%) |
Mar 24, 2017 | 20.11 | 20.34 | 20.11 | 20.27 | 1,285,270 | +0.10(+0.50%) |
Mar 23, 2017 | 20.30 | 20.37 | 20.08 | 20.17 | 1,464,816 | -0.16(-0.79%) |
Mar 22, 2017 | 20.13 | 20.36 | 19.98 | 20.33 | 1,339,112 | +0.12(+0.59%) |
Mar 21, 2017 | 20.38 | 20.38 | 19.86 | 20.21 | 1,600,914 | -0.15(-0.74%) |
Mar 20, 2017 | 20.65 | 20.77 | 20.27 | 20.36 | 773,767 | -0.33(-1.59%) |
Mar 17, 2017 | 20.60 | 20.72 | 20.41 | 20.69 | 1,595,870 | +0.15(+0.73%) |
Mar 16, 2017 | 20.94 | 21.06 | 20.52 | 20.54 | 1,381,264 | -0.37(-1.77%) |
Mar 15, 2017 | 20.90 | 21.13 | 20.66 | 20.91 | 1,235,228 | +0.13(+0.63%) |
Mar 14, 2017 | 20.68 | 20.88 | 20.50 | 20.78 | 1,712,854 | +0.09(+0.43%) |
Mar 13, 2017 | 20.66 | 20.72 | 20.41 | 20.69 | 2,240,930 | +0.09(+0.44%) |
Mar 10, 2017 | 20.40 | 20.83 | 20.22 | 20.60 | 8,436,280 | +0.32(+1.58%) |
Mar 09, 2017 | 20.70 | 20.85 | 20.22 | 20.28 | 3,907,142 | -0.52(-2.50%) |
Mar 08, 2017 | 20.88 | 21.00 | 20.78 | 20.80 | 4,145,222 | -0.06(-0.29%) |
Mar 07, 2017 | 21.71 | 21.71 | 20.79 | 20.86 | 1,796,689 | -0.43(-2.02%) |
Mar 06, 2017 | 21.58 | 21.59 | 21.18 | 21.29 | 988,107 | -0.43(-1.98%) |
Mar 03, 2017 | 22.00 | 22.12 | 21.60 | 21.72 | 1,207,519 | -0.27(-1.23%) |
Mar 02, 2017 | 21.82 | 22.01 | 21.69 | 21.99 | 1,934,466 | +0.14(+0.64%) |
Mar 01, 2017 | 22.06 | 22.18 | 21.57 | 21.85 | 1,884,694 | -0.02(-0.09%) |
Feb 28, 2017 | 22.33 | 22.34 | 21.66 | 21.87 | 1,782,646 | -0.58(-2.58%) |
Feb 27, 2017 | 22.42 | 22.72 | 22.30 | 22.45 | 1,524,249 | +0.03(+0.13%) |
Feb 24, 2017 | 22.16 | 22.78 | 22.04 | 22.42 | 2,036,090 | +0.30(+1.36%) |
Feb 23, 2017 | 22.31 | 22.94 | 22.09 | 22.12 | 3,158,839 | -0.61(-2.68%) |
Feb 22, 2017 | 22.92 | 23.04 | 22.72 | 22.73 | 1,431,415 | -0.24(-1.04%) |
Feb 21, 2017 | 22.81 | 23.15 | 22.73 | 22.97 | 1,959,802 | +0.20(+0.88%) |
Feb 17, 2017 | 22.77 | 22.77 | 22.77 | 0 | +0.21(+0.93%) | |
Feb 16, 2017 | 22.92 | 23.08 | 22.41 | 22.56 | 1,737,738 | -0.39(-1.70%) |
Feb 15, 2017 | 23.50 | 23.50 | 22.77 | 22.95 | 1,647,542 | -0.20(-0.86%) |
Feb 14, 2017 | 22.96 | 23.48 | 22.96 | 23.15 | 1,968,352 | +0.08(+0.35%) |
Feb 13, 2017 | 23.39 | 23.63 | 23.02 | 23.07 | 2,159,275 | -0.19(-0.82%) |
Feb 10, 2017 | 23.60 | 23.83 | 23.25 | 23.26 | 2,143,074 | -0.29(-1.23%) |
Feb 09, 2017 | 23.28 | 23.84 | 23.26 | 23.55 | 1,905,601 | +0.34(+1.46%) |
Feb 08, 2017 | 22.88 | 23.25 | 22.82 | 23.21 | 2,460,853 | +0.31(+1.35%) |
Feb 07, 2017 | 22.96 | 23.14 | 22.79 | 22.90 | 1,893,917 | -0.01(-0.04%) |
Feb 06, 2017 | 22.36 | 23.12 | 22.29 | 22.91 | 4,150,815 | +0.45(+2.00%) |
Feb 03, 2017 | 21.59 | 22.73 | 21.56 | 22.46 | 5,077,015 | +0.85(+3.93%) |
Feb 02, 2017 | 22.34 | 23.09 | 21.51 | 21.61 | 13,661,008 | -2.54(-10.52%) |