Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.41 | 23.78 | 23.13 | 23.72 | 4,930,835 | +0.51(+2.22%) |
Apr 27, 2017 | 23.36 | 23.75 | 22.52 | 23.20 | 6,961,304 | +0.05(+0.20%) |
Apr 26, 2017 | 23.41 | 23.69 | 23.12 | 23.16 | 3,833,581 | -0.40(-1.70%) |
Apr 25, 2017 | 23.08 | 23.57 | 23.06 | 23.56 | 3,636,872 | +0.35(+1.50%) |
Apr 24, 2017 | 23.11 | 23.29 | 22.96 | 23.21 | 3,686,089 | +0.29(+1.25%) |
Apr 21, 2017 | 22.73 | 22.92 | 22.55 | 22.92 | 3,653,951 | +0.12(+0.53%) |
Apr 20, 2017 | 22.82 | 23.04 | 22.79 | 22.80 | 2,281,899 | -0.04(-0.17%) |
Apr 19, 2017 | 23.16 | 23.29 | 22.79 | 22.84 | 3,788,547 | -0.34(-1.47%) |
Apr 18, 2017 | 23.18 | 23.38 | 22.93 | 23.18 | 4,126,382 | -0.26(-1.13%) |
Apr 17, 2017 | 23.25 | 23.50 | 23.19 | 23.44 | 3,386,503 | +0.36(+1.54%) |
Apr 13, 2017 | 23.57 | 23.61 | 23.04 | 23.09 | 2,098,131 | -0.48(-2.02%) |
Apr 12, 2017 | 23.50 | 23.69 | 23.41 | 23.57 | 2,220,524 | +0.04(+0.16%) |
Apr 11, 2017 | 23.71 | 23.73 | 23.35 | 23.53 | 2,511,841 | -0.19(-0.80%) |
Apr 10, 2017 | 23.51 | 23.80 | 23.38 | 23.72 | 2,127,987 | +0.29(+1.23%) |
Apr 07, 2017 | 23.54 | 23.64 | 23.37 | 23.43 | 1,928,956 | -0.07(-0.29%) |
Apr 06, 2017 | 23.48 | 23.60 | 23.35 | 23.50 | 2,668,059 | +0.14(+0.62%) |
Apr 05, 2017 | 23.50 | 23.72 | 23.34 | 23.35 | 4,887,365 | +0.20(+0.88%) |
Apr 04, 2017 | 22.89 | 23.17 | 22.76 | 23.15 | 3,440,542 | +0.17(+0.72%) |
Apr 03, 2017 | 23.23 | 23.31 | 22.73 | 22.98 | 5,694,112 | -0.27(-1.17%) |
Mar 31, 2017 | 23.43 | 23.52 | 23.15 | 23.26 | 4,546,648 | -0.11(-0.45%) |
Mar 30, 2017 | 23.97 | 24.02 | 23.27 | 23.36 | 7,743,961 | -0.49(-2.06%) |
Mar 29, 2017 | 23.35 | 23.94 | 23.32 | 23.85 | 6,390,330 | +0.45(+1.91%) |
Mar 28, 2017 | 23.00 | 23.48 | 22.95 | 23.41 | 3,543,204 | +0.53(+2.31%) |
Mar 27, 2017 | 22.76 | 22.97 | 22.74 | 22.88 | 3,663,845 | -0.20(-0.88%) |
Mar 24, 2017 | 23.19 | 23.28 | 23.04 | 23.08 | 3,524,042 | -0.05(-0.23%) |
Mar 23, 2017 | 23.01 | 23.32 | 22.92 | 23.13 | 2,744,615 | +0.05(+0.23%) |
Mar 22, 2017 | 22.82 | 23.32 | 22.68 | 23.08 | 3,570,387 | +0.11(+0.49%) |
Mar 21, 2017 | 23.41 | 23.56 | 22.88 | 22.97 | 5,153,099 | -0.30(-1.27%) |
Mar 20, 2017 | 23.26 | 23.41 | 23.15 | 23.26 | 4,961,891 | -0.09(-0.39%) |
Mar 17, 2017 | 23.28 | 23.50 | 23.27 | 23.35 | 6,961,182 | +0.11(+0.49%) |
Mar 16, 2017 | 23.08 | 23.35 | 23.04 | 23.24 | 4,384,791 | +0.08(+0.36%) |
Mar 15, 2017 | 22.58 | 23.23 | 22.33 | 23.16 | 9,198,808 | +0.68(+3.03%) |
Mar 14, 2017 | 22.43 | 22.54 | 22.23 | 22.48 | 5,036,269 | -0.27(-1.20%) |
Mar 13, 2017 | 22.69 | 22.81 | 22.65 | 22.75 | 6,017,204 | +0.02(+0.07%) |
Mar 10, 2017 | 22.95 | 22.96 | 22.59 | 22.73 | 4,052,508 | +0.02(+0.10%) |
Mar 09, 2017 | 22.66 | 22.80 | 22.35 | 22.71 | 7,086,970 | +0.02(+0.10%) |
Mar 08, 2017 | 23.51 | 23.66 | 22.64 | 22.69 | 5,978,581 | -1.05(-4.43%) |
Mar 07, 2017 | 23.82 | 23.84 | 23.63 | 23.74 | 2,431,079 | -0.06(-0.25%) |
Mar 06, 2017 | 23.56 | 23.82 | 23.37 | 23.80 | 3,176,691 | +0.21(+0.90%) |
Mar 03, 2017 | 23.46 | 23.62 | 23.29 | 23.59 | 3,925,417 | +0.20(+0.84%) |
Mar 02, 2017 | 23.44 | 23.61 | 23.33 | 23.39 | 4,929,879 | -0.24(-1.02%) |
Mar 01, 2017 | 23.63 | 23.75 | 23.48 | 23.63 | 6,966,711 | +0.12(+0.52%) |
Feb 28, 2017 | 23.39 | 23.64 | 23.32 | 23.51 | 6,539,878 | -0.32(-1.32%) |
Feb 27, 2017 | 23.62 | 23.85 | 23.37 | 23.83 | 7,080,953 | +0.19(+0.79%) |
Feb 24, 2017 | 24.29 | 24.33 | 23.57 | 23.64 | 8,700,409 | -0.88(-3.58%) |
Feb 23, 2017 | 24.36 | 24.59 | 24.29 | 24.52 | 7,835,675 | +0.39(+1.62%) |
Feb 22, 2017 | 24.12 | 24.29 | 24.07 | 24.13 | 6,431,032 | -0.23(-0.92%) |
Feb 21, 2017 | 24.20 | 24.40 | 24.10 | 24.35 | 4,939,793 | +0.21(+0.87%) |
Feb 17, 2017 | 24.14 | 24.14 | 24.14 | 0 | -0.23(-0.95%) | |
Feb 16, 2017 | 24.47 | 24.56 | 24.29 | 24.38 | 5,678,879 | +0.02(+0.09%) |
Feb 15, 2017 | 23.92 | 24.39 | 23.89 | 24.35 | 4,763,064 | +0.33(+1.37%) |
Feb 14, 2017 | 24.01 | 24.12 | 23.82 | 24.02 | 4,384,150 | +0.08(+0.35%) |
Feb 13, 2017 | 23.82 | 23.95 | 23.68 | 23.94 | 2,875,842 | +0.14(+0.60%) |
Feb 10, 2017 | 23.95 | 24.11 | 23.72 | 23.80 | 4,630,769 | +0.11(+0.48%) |
Feb 09, 2017 | 23.05 | 24.26 | 23.62 | 23.68 | 9,226,878 | +0.63(+2.73%) |
Feb 08, 2017 | 23.08 | 23.11 | 22.64 | 23.05 | 5,109,349 | -0.11(-0.49%) |
Feb 07, 2017 | 22.99 | 23.20 | 22.86 | 23.17 | 4,611,782 | -0.05(-0.19%) |
Feb 06, 2017 | 23.44 | 23.44 | 23.04 | 23.21 | 3,603,266 | -0.26(-1.09%) |
Feb 03, 2017 | 23.43 | 23.70 | 23.37 | 23.47 | 4,087,691 | +0.08(+0.35%) |
Feb 02, 2017 | 23.38 | 23.50 | 23.24 | 23.38 | 3,793,983 | +0.09(+0.39%) |