Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.82 | 22.61 | 20.63 | 21.30 | 1,639,036 | -2.44(-10.28%) |
Apr 27, 2017 | 24.25 | 24.33 | 23.15 | 23.74 | 821,904 | -0.42(-1.74%) |
Apr 26, 2017 | 23.95 | 24.46 | 23.79 | 24.16 | 585,023 | +0.29(+1.23%) |
Apr 25, 2017 | 24.21 | 24.33 | 23.70 | 23.87 | 409,526 | -0.08(-0.35%) |
Apr 24, 2017 | 24.00 | 24.04 | 23.62 | 23.95 | 433,912 | +0.55(+2.34%) |
Apr 21, 2017 | 23.70 | 23.79 | 23.24 | 23.41 | 521,842 | -0.25(-1.07%) |
Apr 20, 2017 | 23.20 | 23.70 | 23.15 | 23.66 | 454,820 | +0.72(+3.12%) |
Apr 19, 2017 | 22.73 | 23.28 | 22.61 | 22.94 | 605,744 | +0.42(+1.87%) |
Apr 18, 2017 | 22.10 | 22.65 | 21.89 | 22.52 | 529,043 | +0.17(+0.75%) |
Apr 17, 2017 | 21.98 | 22.44 | 21.51 | 22.35 | 597,772 | +0.38(+1.72%) |
Apr 13, 2017 | 22.06 | 22.40 | 21.91 | 21.98 | 479,852 | -0.13(-0.57%) |
Apr 12, 2017 | 22.23 | 22.27 | 21.74 | 22.10 | 494,457 | -0.13(-0.57%) |
Apr 11, 2017 | 21.64 | 22.48 | 21.55 | 22.23 | 1,097,519 | +0.46(+2.13%) |
Apr 10, 2017 | 22.52 | 22.52 | 21.64 | 21.77 | 856,136 | -0.72(-3.18%) |
Apr 07, 2017 | 22.99 | 23.28 | 22.40 | 22.48 | 804,373 | -0.59(-2.55%) |
Apr 06, 2017 | 22.61 | 23.41 | 22.44 | 23.07 | 789,046 | +0.38(+1.67%) |
Apr 05, 2017 | 24.00 | 24.00 | 22.61 | 22.69 | 615,815 | -1.01(-4.26%) |
Apr 04, 2017 | 23.41 | 23.74 | 23.24 | 23.70 | 543,940 | +0.13(+0.54%) |
Apr 03, 2017 | 24.71 | 24.75 | 23.49 | 23.58 | 531,619 | -1.09(-4.44%) |
Mar 31, 2017 | 24.54 | 24.92 | 24.21 | 24.67 | 478,721 | +0.04(+0.17%) |
Mar 30, 2017 | 24.08 | 24.67 | 24.04 | 24.63 | 267,108 | +0.55(+2.27%) |
Mar 29, 2017 | 24.16 | 24.33 | 24.04 | 24.08 | 258,380 | -0.17(-0.69%) |
Mar 28, 2017 | 23.62 | 24.38 | 23.45 | 24.25 | 409,439 | +0.55(+2.31%) |
Mar 27, 2017 | 23.49 | 23.81 | 22.86 | 23.70 | 492,699 | -0.21(-0.88%) |
Mar 24, 2017 | 24.25 | 24.33 | 23.70 | 23.91 | 389,330 | -0.25(-1.05%) |
Mar 23, 2017 | 24.12 | 24.59 | 23.91 | 24.16 | 299,501 | +0.04(+0.17%) |
Mar 22, 2017 | 24.33 | 24.54 | 23.83 | 24.12 | 299,480 | -0.25(-1.04%) |
Mar 21, 2017 | 25.76 | 25.85 | 24.25 | 24.38 | 575,924 | -1.18(-4.61%) |
Mar 20, 2017 | 25.81 | 25.93 | 25.34 | 25.55 | 283,845 | -0.29(-1.14%) |
Mar 17, 2017 | 26.06 | 26.06 | 25.55 | 25.85 | 592,782 | -0.04(-0.16%) |
Mar 16, 2017 | 25.76 | 26.40 | 25.76 | 25.89 | 508,770 | +0.13(+0.49%) |
Mar 15, 2017 | 25.18 | 26.10 | 25.13 | 25.76 | 770,140 | +0.84(+3.38%) |
Mar 14, 2017 | 25.09 | 25.09 | 24.63 | 24.92 | 206,315 | -0.29(-1.17%) |
Mar 13, 2017 | 25.13 | 25.34 | 24.75 | 25.22 | 480,168 | +0.13(+0.50%) |
Mar 10, 2017 | 24.71 | 25.30 | 24.71 | 25.09 | 432,973 | +0.46(+1.88%) |
Mar 09, 2017 | 24.54 | 24.84 | 24.38 | 24.63 | 368,282 | +0.04(+0.17%) |
Mar 08, 2017 | 24.96 | 25.09 | 24.50 | 24.59 | 292,642 | -0.17(-0.68%) |
Mar 07, 2017 | 24.80 | 24.96 | 24.46 | 24.75 | 264,909 | -0.08(-0.34%) |
Mar 06, 2017 | 24.80 | 25.09 | 24.59 | 24.84 | 547,192 | +0.04(+0.17%) |
Mar 03, 2017 | 25.25 | 25.63 | 24.80 | 24.80 | 563,745 | -0.37(-1.48%) |
Mar 02, 2017 | 25.25 | 25.38 | 24.95 | 25.17 | 446,510 | +0.00(+0.00%) |
Mar 01, 2017 | 24.84 | 25.25 | 24.76 | 25.17 | 486,073 | +0.66(+2.71%) |
Feb 28, 2017 | 24.63 | 24.67 | 24.05 | 24.51 | 493,370 | -0.21(-0.84%) |
Feb 27, 2017 | 24.38 | 24.76 | 24.38 | 24.71 | 634,141 | +0.33(+1.36%) |
Feb 24, 2017 | 24.34 | 24.51 | 23.93 | 24.38 | 320,922 | -0.12(-0.51%) |
Feb 23, 2017 | 25.05 | 25.05 | 24.05 | 24.51 | 539,019 | -0.50(-1.99%) |
Feb 22, 2017 | 24.84 | 25.17 | 24.84 | 25.00 | 312,141 | +0.00(+0.00%) |
Feb 21, 2017 | 24.96 | 25.17 | 24.96 | 25.00 | 539,923 | +0.21(+0.84%) |
Feb 17, 2017 | 24.80 | 24.80 | 24.80 | 0 | -0.08(-0.33%) | |
Feb 16, 2017 | 25.21 | 25.21 | 24.80 | 24.88 | 512,536 | -0.29(-1.15%) |
Feb 15, 2017 | 25.17 | 25.46 | 24.96 | 25.17 | 451,498 | +0.12(+0.50%) |
Feb 14, 2017 | 24.76 | 25.11 | 24.76 | 25.05 | 318,670 | +0.12(+0.50%) |
Feb 13, 2017 | 24.88 | 25.09 | 24.76 | 24.92 | 361,392 | +0.17(+0.67%) |
Feb 10, 2017 | 25.00 | 25.05 | 24.67 | 24.76 | 381,781 | -0.08(-0.33%) |
Feb 09, 2017 | 24.67 | 25.17 | 24.59 | 24.84 | 646,950 | +0.12(+0.50%) |
Feb 08, 2017 | 24.92 | 24.92 | 24.30 | 24.71 | 447,168 | -0.17(-0.67%) |
Feb 07, 2017 | 25.13 | 25.15 | 24.67 | 24.88 | 554,305 | -0.17(-0.66%) |
Feb 06, 2017 | 24.38 | 25.54 | 24.38 | 25.05 | 958,992 | +0.66(+2.72%) |
Feb 03, 2017 | 24.51 | 24.84 | 24.30 | 24.38 | 557,322 | +0.33(+1.38%) |
Feb 02, 2017 | 24.09 | 24.17 | 23.64 | 24.05 | 605,302 | -0.21(-0.85%) |