Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.16 | 23.20 | 22.75 | 23.10 | 1,114,322 | +0.08(+0.35%) |
Apr 27, 2017 | 22.76 | 23.18 | 22.31 | 23.02 | 1,028,996 | +0.51(+2.27%) |
Apr 26, 2017 | 22.25 | 22.69 | 22.18 | 22.51 | 1,230,687 | +0.32(+1.44%) |
Apr 25, 2017 | 22.32 | 22.32 | 21.92 | 22.19 | 1,005,904 | -0.12(-0.54%) |
Apr 24, 2017 | 22.35 | 22.51 | 22.02 | 22.31 | 940,604 | +0.27(+1.23%) |
Apr 21, 2017 | 21.92 | 22.09 | 21.68 | 22.04 | 1,252,501 | +0.10(+0.46%) |
Apr 20, 2017 | 22.19 | 22.47 | 21.76 | 21.94 | 849,122 | -0.11(-0.50%) |
Apr 19, 2017 | 22.05 | 22.21 | 21.87 | 22.05 | 1,028,167 | +0.11(+0.50%) |
Apr 18, 2017 | 21.57 | 22.09 | 21.47 | 21.94 | 1,120,711 | +0.38(+1.76%) |
Apr 17, 2017 | 21.44 | 21.60 | 21.38 | 21.56 | 1,706,003 | +0.17(+0.79%) |
Apr 13, 2017 | 21.39 | 21.66 | 21.32 | 21.39 | 990,975 | -0.04(-0.19%) |
Apr 12, 2017 | 21.55 | 21.64 | 21.33 | 21.43 | 1,192,682 | -0.08(-0.37%) |
Apr 11, 2017 | 21.35 | 21.60 | 21.35 | 21.51 | 945,160 | +0.16(+0.75%) |
Apr 10, 2017 | 21.26 | 21.54 | 21.25 | 21.35 | 832,306 | +0.09(+0.42%) |
Apr 07, 2017 | 21.23 | 21.42 | 21.09 | 21.26 | 669,690 | -0.01(-0.05%) |
Apr 06, 2017 | 21.02 | 21.42 | 20.87 | 21.27 | 849,717 | +0.27(+1.29%) |
Apr 05, 2017 | 21.28 | 21.53 | 20.98 | 21.00 | 1,042,049 | -0.27(-1.27%) |
Apr 04, 2017 | 21.09 | 21.35 | 20.96 | 21.27 | 1,132,548 | +0.08(+0.38%) |
Apr 03, 2017 | 21.36 | 21.44 | 21.15 | 21.19 | 717,574 | -0.13(-0.61%) |
Mar 31, 2017 | 21.44 | 21.52 | 21.23 | 21.32 | 1,295,871 | -0.12(-0.56%) |
Mar 30, 2017 | 21.49 | 21.56 | 21.30 | 21.44 | 842,682 | -0.01(-0.05%) |
Mar 29, 2017 | 21.55 | 21.61 | 21.33 | 21.45 | 1,050,081 | -0.10(-0.46%) |
Mar 28, 2017 | 21.19 | 21.66 | 21.19 | 21.55 | 1,427,523 | +0.27(+1.27%) |
Mar 27, 2017 | 21.04 | 21.33 | 20.90 | 21.28 | 1,128,784 | +0.01(+0.05%) |
Mar 24, 2017 | 21.36 | 21.63 | 21.26 | 21.27 | 1,199,111 | +0.07(+0.33%) |
Mar 23, 2017 | 20.92 | 21.46 | 20.92 | 21.20 | 2,005,472 | +0.35(+1.68%) |
Mar 22, 2017 | 21.06 | 21.38 | 20.46 | 20.85 | 5,030,950 | -1.00(-4.58%) |
Mar 21, 2017 | 22.08 | 22.14 | 21.71 | 21.85 | 855,116 | -0.20(-0.91%) |
Mar 20, 2017 | 21.65 | 22.17 | 21.44 | 22.05 | 1,338,478 | +0.42(+1.94%) |
Mar 17, 2017 | 21.82 | 22.06 | 21.48 | 21.63 | 1,864,502 | -0.08(-0.37%) |
Mar 16, 2017 | 20.88 | 21.73 | 20.86 | 21.71 | 1,023,209 | +0.91(+4.38%) |
Mar 15, 2017 | 20.69 | 20.92 | 20.50 | 20.80 | 803,809 | +0.25(+1.22%) |
Mar 14, 2017 | 20.55 | 20.70 | 20.28 | 20.55 | 469,375 | -0.14(-0.68%) |
Mar 13, 2017 | 20.72 | 20.93 | 20.50 | 20.69 | 476,623 | -0.04(-0.19%) |
Mar 10, 2017 | 20.71 | 20.96 | 20.52 | 20.73 | 865,445 | +0.27(+1.32%) |
Mar 09, 2017 | 20.71 | 20.88 | 20.28 | 20.46 | 338,577 | -0.22(-1.06%) |
Mar 08, 2017 | 20.44 | 20.80 | 20.25 | 20.68 | 771,431 | +0.14(+0.68%) |
Mar 07, 2017 | 20.73 | 20.93 | 20.33 | 20.54 | 1,125,518 | -0.15(-0.72%) |
Mar 06, 2017 | 20.67 | 20.82 | 20.44 | 20.69 | 367,282 | +0.01(+0.05%) |
Mar 03, 2017 | 20.68 | 20.77 | 20.56 | 20.68 | 506,651 | +0.00(+0.00%) |
Mar 02, 2017 | 20.76 | 20.87 | 20.50 | 20.68 | 564,374 | -0.08(-0.39%) |
Mar 01, 2017 | 20.42 | 21.04 | 20.40 | 20.76 | 1,223,538 | +0.63(+3.13%) |
Feb 28, 2017 | 20.29 | 20.39 | 19.98 | 20.13 | 1,746,998 | -0.21(-1.03%) |
Feb 27, 2017 | 19.90 | 20.35 | 19.81 | 20.34 | 1,141,949 | +0.50(+2.52%) |
Feb 24, 2017 | 19.50 | 19.88 | 19.46 | 19.84 | 940,867 | +0.26(+1.33%) |
Feb 23, 2017 | 19.78 | 19.78 | 19.18 | 19.58 | 1,212,513 | +0.13(+0.67%) |
Feb 22, 2017 | 19.30 | 19.75 | 19.24 | 19.45 | 1,329,054 | +0.18(+0.93%) |
Feb 21, 2017 | 19.10 | 19.38 | 18.99 | 19.27 | 555,824 | +0.22(+1.15%) |
Feb 17, 2017 | 19.05 | 19.05 | 19.05 | 0 | +0.02(+0.11%) | |
Feb 16, 2017 | 19.06 | 19.23 | 18.93 | 19.03 | 789,489 | +0.00(+0.00%) |
Feb 15, 2017 | 18.67 | 19.19 | 18.65 | 19.03 | 587,364 | +0.19(+1.01%) |
Feb 14, 2017 | 18.57 | 18.85 | 18.41 | 18.84 | 671,692 | -0.13(-0.69%) |
Feb 13, 2017 | 19.18 | 19.25 | 18.64 | 18.97 | 747,693 | -0.07(-0.37%) |
Feb 10, 2017 | 18.73 | 19.24 | 18.51 | 19.04 | 1,495,604 | +0.39(+2.09%) |
Feb 09, 2017 | 18.75 | 18.90 | 18.55 | 18.65 | 953,851 | -0.11(-0.59%) |
Feb 08, 2017 | 18.74 | 18.90 | 18.50 | 18.76 | 784,694 | -0.01(-0.05%) |
Feb 07, 2017 | 19.00 | 19.07 | 18.64 | 18.77 | 647,470 | -0.22(-1.16%) |
Feb 06, 2017 | 19.05 | 19.19 | 18.83 | 18.99 | 1,096,767 | -0.01(-0.05%) |
Feb 03, 2017 | 18.75 | 19.15 | 18.75 | 19.00 | 1,140,691 | +0.26(+1.39%) |
Feb 02, 2017 | 18.65 | 19.01 | 18.50 | 18.74 | 1,396,126 | +0.05(+0.27%) |