Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.52 | 21.52 | 20.86 | 21.01 | 937,197 | -0.24(-1.14%) |
Apr 27, 2017 | 21.77 | 21.77 | 20.85 | 21.25 | 1,158,072 | -0.83(-3.77%) |
Apr 26, 2017 | 21.80 | 22.58 | 21.80 | 22.09 | 1,796,399 | +0.06(+0.26%) |
Apr 25, 2017 | 22.09 | 21.16 | 22.03 | 1,612,347 | +0.68(+3.18%) | |
Apr 24, 2017 | 21.39 | 21.46 | 20.97 | 21.35 | 2,201,482 | +0.26(+1.24%) |
Apr 21, 2017 | 20.73 | 21.24 | 20.56 | 21.09 | 1,852,638 | +0.33(+1.59%) |
Apr 20, 2017 | 20.67 | 21.04 | 20.52 | 20.76 | 1,166,364 | +0.19(+0.94%) |
Apr 19, 2017 | 21.59 | 21.78 | 20.54 | 20.56 | 2,080,714 | -0.96(-4.46%) |
Apr 18, 2017 | 21.62 | 21.97 | 21.28 | 21.52 | 1,283,221 | -0.45(-2.03%) |
Apr 17, 2017 | 21.68 | 21.99 | 21.48 | 21.97 | 989,403 | +0.30(+1.39%) |
Apr 13, 2017 | 22.70 | 22.76 | 21.56 | 21.67 | 1,442,378 | -0.92(-4.08%) |
Apr 12, 2017 | 23.31 | 23.54 | 22.53 | 22.59 | 1,270,381 | -0.77(-3.28%) |
Apr 11, 2017 | 23.30 | 23.60 | 23.13 | 23.36 | 929,433 | -0.02(-0.08%) |
Apr 10, 2017 | 23.13 | 23.52 | 23.03 | 23.37 | 676,334 | +0.42(+1.82%) |
Apr 07, 2017 | 23.34 | 23.47 | 22.92 | 22.96 | 1,245,960 | -0.37(-1.58%) |
Apr 06, 2017 | 23.19 | 23.63 | 23.03 | 23.33 | 1,245,013 | +0.23(+1.01%) |
Apr 05, 2017 | 23.37 | 23.86 | 22.88 | 23.09 | 3,242,276 | -0.16(-0.67%) |
Apr 04, 2017 | 22.96 | 23.40 | 22.82 | 23.25 | 1,030,145 | +0.30(+1.31%) |
Apr 03, 2017 | 23.09 | 23.20 | 22.42 | 22.95 | 978,012 | -0.11(-0.46%) |
Mar 31, 2017 | 22.55 | 23.13 | 22.55 | 23.05 | 1,079,098 | +0.35(+1.54%) |
Mar 30, 2017 | 22.69 | 23.03 | 22.39 | 22.71 | 1,485,595 | +0.10(+0.43%) |
Mar 29, 2017 | 22.02 | 22.63 | 21.89 | 22.61 | 1,435,997 | +0.47(+2.15%) |
Mar 28, 2017 | 21.53 | 22.21 | 21.46 | 22.13 | 1,523,729 | +0.63(+2.93%) |
Mar 27, 2017 | 20.61 | 21.59 | 20.50 | 21.50 | 1,559,305 | +0.34(+1.60%) |
Mar 24, 2017 | 21.34 | 21.50 | 20.98 | 21.16 | 1,869,621 | -0.01(-0.05%) |
Mar 23, 2017 | 21.34 | 21.48 | 20.65 | 21.17 | 2,337,079 | -0.23(-1.09%) |
Mar 22, 2017 | 21.65 | 22.17 | 21.19 | 21.41 | 1,373,781 | -0.55(-2.52%) |
Mar 21, 2017 | 22.44 | 22.75 | 21.88 | 21.96 | 1,541,990 | -0.39(-1.73%) |
Mar 20, 2017 | 22.06 | 22.45 | 21.86 | 22.35 | 1,277,174 | -0.04(-0.17%) |
Mar 17, 2017 | 22.66 | 22.84 | 22.25 | 22.39 | 1,880,684 | -0.16(-0.69%) |
Mar 16, 2017 | 23.19 | 23.19 | 22.35 | 22.54 | 1,111,251 | -0.60(-2.60%) |
Mar 15, 2017 | 22.70 | 23.26 | 22.46 | 23.14 | 1,873,270 | +0.93(+4.19%) |
Mar 14, 2017 | 21.96 | 22.36 | 21.53 | 22.21 | 1,215,437 | -0.20(-0.91%) |
Mar 13, 2017 | 22.91 | 22.21 | 22.42 | 1,324,064 | -0.18(-0.82%) | |
Mar 10, 2017 | 22.99 | 23.13 | 22.25 | 22.60 | 1,372,814 | -0.18(-0.81%) |
Mar 09, 2017 | 21.83 | 22.88 | 21.53 | 22.78 | 2,088,434 | +0.94(+4.30%) |
Mar 08, 2017 | 23.00 | 23.25 | 21.80 | 21.84 | 1,685,714 | -1.36(-5.85%) |
Mar 07, 2017 | 23.36 | 23.59 | 22.59 | 23.20 | 1,491,588 | -0.08(-0.33%) |
Mar 06, 2017 | 23.19 | 23.36 | 22.83 | 23.28 | 1,362,071 | +0.12(+0.50%) |
Mar 03, 2017 | 23.50 | 23.70 | 23.01 | 23.16 | 903,165 | -0.18(-0.79%) |
Mar 02, 2017 | 24.20 | 24.29 | 23.33 | 23.35 | 816,514 | -0.85(-3.52%) |
Mar 01, 2017 | 23.75 | 24.27 | 23.55 | 24.20 | 1,442,948 | +0.87(+3.74%) |
Feb 28, 2017 | 23.53 | 23.70 | 23.16 | 23.33 | 1,442,983 | -0.47(-1.99%) |
Feb 27, 2017 | 23.89 | 24.13 | 23.64 | 23.80 | 1,455,462 | +0.14(+0.57%) |
Feb 24, 2017 | 24.19 | 24.29 | 23.57 | 23.67 | 1,934,853 | -0.85(-3.48%) |
Feb 23, 2017 | 24.74 | 25.73 | 24.15 | 24.52 | 1,893,858 | -0.25(-1.02%) |
Feb 22, 2017 | 25.62 | 25.96 | 24.75 | 24.77 | 1,732,187 | -1.14(-4.41%) |
Feb 21, 2017 | 26.36 | 26.52 | 25.90 | 25.91 | 1,825,150 | -0.06(-0.22%) |
Feb 17, 2017 | 25.97 | 25.97 | 25.97 | 0 | -0.06(-0.22%) | |
Feb 16, 2017 | 26.46 | 26.73 | 25.95 | 26.03 | 688,634 | -0.39(-1.47%) |
Feb 15, 2017 | 25.90 | 26.61 | 25.83 | 26.42 | 800,230 | +0.28(+1.08%) |
Feb 14, 2017 | 26.10 | 26.19 | 25.75 | 26.14 | 1,185,095 | +0.09(+0.34%) |
Feb 13, 2017 | 26.27 | 26.57 | 25.90 | 26.05 | 669,082 | -0.37(-1.39%) |
Feb 10, 2017 | 26.63 | 26.84 | 26.26 | 26.42 | 792,937 | +0.30(+1.15%) |
Feb 09, 2017 | 25.91 | 26.31 | 25.72 | 26.12 | 754,935 | +0.66(+2.59%) |
Feb 08, 2017 | 25.90 | 26.26 | 25.11 | 25.46 | 1,869,961 | -0.79(-3.03%) |
Feb 07, 2017 | 26.59 | 26.87 | 25.87 | 26.25 | 1,200,282 | -0.62(-2.31%) |
Feb 06, 2017 | 27.59 | 27.63 | 26.63 | 26.87 | 1,107,385 | -0.71(-2.56%) |
Feb 03, 2017 | 26.17 | 27.61 | 26.17 | 27.58 | 1,899,706 | +2.07(+8.13%) |
Feb 02, 2017 | 25.36 | 25.70 | 24.67 | 25.51 | 1,219,423 | +0.29(+1.15%) |