Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.18 | 21.63 | 21.01 | 21.29 | 6,378,350 | +0.13(+0.62%) |
Apr 27, 2017 | 21.27 | 21.62 | 21.11 | 21.16 | 1,448,377 | -0.15(-0.69%) |
Apr 26, 2017 | 21.37 | 21.58 | 21.13 | 21.30 | 1,451,855 | -0.10(-0.47%) |
Apr 25, 2017 | 21.40 | 21.64 | 21.19 | 21.40 | 1,265,084 | +0.12(+0.58%) |
Apr 24, 2017 | 21.47 | 21.53 | 20.98 | 21.28 | 1,925,127 | +0.22(+1.07%) |
Apr 21, 2017 | 20.95 | 21.11 | 20.70 | 21.06 | 817,855 | -0.01(-0.04%) |
Apr 20, 2017 | 20.93 | 21.33 | 20.70 | 21.06 | 795,953 | +0.09(+0.44%) |
Apr 19, 2017 | 20.92 | 21.16 | 20.78 | 20.97 | 946,402 | +0.11(+0.52%) |
Apr 18, 2017 | 20.75 | 21.02 | 20.48 | 20.86 | 1,235,415 | +0.05(+0.22%) |
Apr 17, 2017 | 20.47 | 20.85 | 20.35 | 20.82 | 1,134,649 | +0.44(+2.17%) |
Apr 13, 2017 | 20.89 | 20.91 | 20.37 | 20.37 | 863,615 | -0.51(-2.45%) |
Apr 12, 2017 | 20.71 | 20.91 | 20.52 | 20.88 | 695,622 | +0.17(+0.82%) |
Apr 11, 2017 | 20.62 | 20.78 | 20.42 | 20.71 | 802,632 | +0.07(+0.34%) |
Apr 10, 2017 | 20.48 | 20.85 | 20.48 | 20.64 | 880,200 | +0.25(+1.22%) |
Apr 07, 2017 | 20.44 | 20.62 | 20.38 | 20.40 | 697,072 | -0.05(-0.23%) |
Apr 06, 2017 | 20.60 | 20.61 | 20.19 | 20.44 | 920,367 | -0.14(-0.68%) |
Apr 05, 2017 | 20.67 | 20.87 | 20.51 | 20.58 | 1,955,300 | -0.05(-0.26%) |
Apr 04, 2017 | 20.18 | 20.71 | 20.09 | 20.64 | 973,581 | +0.40(+1.99%) |
Apr 03, 2017 | 20.53 | 20.53 | 19.97 | 20.23 | 903,815 | -0.32(-1.55%) |
Mar 31, 2017 | 20.46 | 20.63 | 20.37 | 20.55 | 1,227,555 | +0.09(+0.42%) |
Mar 30, 2017 | 20.10 | 20.64 | 19.98 | 20.47 | 880,508 | +0.36(+1.77%) |
Mar 29, 2017 | 19.73 | 20.22 | 19.71 | 20.11 | 961,278 | +0.34(+1.73%) |
Mar 28, 2017 | 19.51 | 19.86 | 19.26 | 19.77 | 1,200,916 | +0.23(+1.19%) |
Mar 27, 2017 | 19.46 | 19.64 | 19.40 | 19.54 | 540,165 | -0.11(-0.55%) |
Mar 24, 2017 | 19.58 | 19.78 | 19.45 | 19.64 | 924,379 | +0.07(+0.36%) |
Mar 23, 2017 | 19.60 | 19.84 | 19.50 | 19.57 | 587,669 | -0.04(-0.20%) |
Mar 22, 2017 | 19.89 | 19.95 | 19.40 | 19.61 | 1,024,965 | -0.26(-1.29%) |
Mar 21, 2017 | 20.30 | 20.43 | 19.82 | 19.87 | 1,115,683 | -0.48(-2.36%) |
Mar 20, 2017 | 20.42 | 20.45 | 20.08 | 20.35 | 712,048 | -0.08(-0.38%) |
Mar 17, 2017 | 20.48 | 20.54 | 20.26 | 20.43 | 1,841,768 | +0.06(+0.30%) |
Mar 16, 2017 | 20.32 | 20.54 | 20.29 | 20.37 | 680,887 | +0.07(+0.34%) |
Mar 15, 2017 | 19.96 | 20.48 | 19.81 | 20.30 | 924,425 | +0.43(+2.17%) |
Mar 14, 2017 | 19.95 | 20.05 | 19.73 | 19.87 | 1,091,029 | -0.16(-0.81%) |
Mar 13, 2017 | 20.13 | 20.20 | 19.91 | 20.03 | 889,686 | -0.07(-0.35%) |
Mar 10, 2017 | 19.74 | 20.21 | 19.73 | 20.10 | 1,531,312 | +0.29(+1.48%) |
Mar 09, 2017 | 19.36 | 19.84 | 19.34 | 19.80 | 1,160,893 | +0.45(+2.31%) |
Mar 08, 2017 | 19.51 | 19.58 | 19.26 | 19.36 | 1,135,874 | -0.23(-1.18%) |
Mar 07, 2017 | 19.78 | 19.80 | 19.42 | 19.59 | 1,275,496 | -0.28(-1.40%) |
Mar 06, 2017 | 20.34 | 20.34 | 19.69 | 19.87 | 1,756,545 | -0.46(-2.27%) |
Mar 03, 2017 | 20.27 | 20.44 | 20.15 | 20.33 | 1,453,202 | -0.11(-0.53%) |
Mar 02, 2017 | 21.11 | 21.11 | 20.33 | 20.44 | 1,452,291 | -0.36(-1.74%) |
Mar 01, 2017 | 20.90 | 21.17 | 20.63 | 20.80 | 1,518,042 | -0.03(-0.15%) |
Feb 28, 2017 | 21.91 | 22.01 | 20.80 | 20.83 | 1,444,072 | -1.11(-5.06%) |
Feb 27, 2017 | 22.46 | 22.46 | 21.87 | 21.94 | 1,909,604 | -1.07(-4.66%) |
Feb 24, 2017 | 24.12 | 24.37 | 22.95 | 23.01 | 1,671,473 | -2.20(-8.74%) |
Feb 23, 2017 | 25.35 | 25.41 | 25.15 | 25.21 | 1,246,080 | -0.02(-0.09%) |
Feb 22, 2017 | 24.85 | 25.28 | 24.76 | 25.24 | 664,611 | +0.28(+1.11%) |
Feb 21, 2017 | 24.60 | 25.04 | 24.56 | 24.96 | 573,751 | +0.35(+1.44%) |
Feb 17, 2017 | 24.60 | 24.60 | 24.60 | 0 | +0.29(+1.17%) | |
Feb 16, 2017 | 23.76 | 24.33 | 23.75 | 24.32 | 905,024 | +0.54(+2.27%) |
Feb 15, 2017 | 23.55 | 23.78 | 23.29 | 23.78 | 612,103 | +0.09(+0.39%) |
Feb 14, 2017 | 23.50 | 23.70 | 23.06 | 23.69 | 637,818 | +0.08(+0.36%) |
Feb 13, 2017 | 23.52 | 23.66 | 23.30 | 23.60 | 843,267 | +0.00(+0.00%) |
Feb 10, 2017 | 22.90 | 23.64 | 22.78 | 23.60 | 879,344 | +0.71(+3.10%) |
Feb 09, 2017 | 22.41 | 22.93 | 22.37 | 22.89 | 553,141 | +0.54(+2.41%) |
Feb 08, 2017 | 22.16 | 22.39 | 22.05 | 22.35 | 380,659 | +0.13(+0.59%) |
Feb 07, 2017 | 22.29 | 22.32 | 22.08 | 22.22 | 296,603 | -0.10(-0.45%) |
Feb 06, 2017 | 22.81 | 22.81 | 22.27 | 22.32 | 324,449 | -0.56(-2.46%) |
Feb 03, 2017 | 22.82 | 22.95 | 22.64 | 22.89 | 475,642 | +0.18(+0.78%) |
Feb 02, 2017 | 22.60 | 22.73 | 22.33 | 22.71 | 777,919 | +0.13(+0.58%) |