Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.65 | 22.75 | 21.95 | 22.10 | 112,634 | -0.50(-2.21%) |
Apr 27, 2017 | 22.65 | 22.75 | 22.30 | 22.60 | 61,962 | +0.10(+0.44%) |
Apr 26, 2017 | 22.20 | 23.05 | 22.20 | 22.50 | 198,794 | +0.30(+1.35%) |
Apr 25, 2017 | 22.25 | 22.60 | 22.10 | 22.20 | 136,757 | +0.00(+0.00%) |
Apr 24, 2017 | 22.05 | 22.30 | 21.95 | 22.20 | 103,855 | +0.45(+2.07%) |
Apr 21, 2017 | 21.90 | 21.95 | 21.65 | 21.75 | 55,355 | -0.20(-0.91%) |
Apr 20, 2017 | 21.95 | 22.15 | 21.80 | 21.95 | 63,766 | +0.20(+0.92%) |
Apr 19, 2017 | 21.50 | 22.00 | 21.50 | 21.75 | 66,663 | +0.35(+1.64%) |
Apr 18, 2017 | 21.30 | 21.55 | 21.10 | 21.40 | 70,439 | +0.00(+0.00%) |
Apr 17, 2017 | 21.05 | 21.65 | 21.05 | 21.40 | 65,733 | +0.35(+1.66%) |
Apr 13, 2017 | 21.20 | 21.50 | 20.65 | 21.05 | 29,555 | -0.27(-1.29%) |
Apr 12, 2017 | 22.30 | 22.30 | 21.20 | 21.32 | 62,868 | -1.03(-4.59%) |
Apr 11, 2017 | 21.55 | 22.50 | 21.15 | 22.35 | 49,979 | +0.65(+3.00%) |
Apr 10, 2017 | 22.60 | 22.90 | 21.45 | 21.70 | 67,731 | -0.80(-3.56%) |
Apr 07, 2017 | 22.40 | 22.85 | 22.35 | 22.50 | 59,442 | -0.05(-0.22%) |
Apr 06, 2017 | 21.75 | 22.55 | 21.60 | 22.55 | 58,137 | +0.75(+3.44%) |
Apr 05, 2017 | 21.70 | 22.05 | 21.50 | 21.80 | 94,408 | +0.20(+0.93%) |
Apr 04, 2017 | 21.55 | 22.05 | 21.20 | 21.60 | 83,269 | -0.05(-0.23%) |
Apr 03, 2017 | 22.95 | 23.00 | 21.52 | 21.65 | 76,719 | -1.25(-5.46%) |
Mar 31, 2017 | 22.70 | 23.15 | 22.40 | 22.90 | 82,236 | +0.10(+0.44%) |
Mar 30, 2017 | 22.00 | 22.90 | 21.95 | 22.80 | 57,344 | +0.70(+3.17%) |
Mar 29, 2017 | 22.00 | 22.15 | 21.95 | 22.10 | 48,045 | +0.05(+0.23%) |
Mar 28, 2017 | 22.35 | 22.45 | 21.95 | 22.05 | 50,441 | -0.35(-1.56%) |
Mar 27, 2017 | 21.50 | 22.45 | 21.50 | 22.40 | 40,721 | +0.50(+2.28%) |
Mar 24, 2017 | 21.85 | 22.25 | 21.70 | 21.90 | 58,634 | +0.05(+0.23%) |
Mar 23, 2017 | 21.70 | 21.90 | 21.60 | 21.85 | 57,753 | +0.10(+0.46%) |
Mar 22, 2017 | 21.45 | 21.80 | 21.20 | 21.75 | 58,941 | +0.30(+1.40%) |
Mar 21, 2017 | 21.80 | 21.90 | 21.23 | 21.45 | 61,118 | -0.15(-0.69%) |
Mar 20, 2017 | 21.60 | 21.80 | 21.20 | 21.60 | 61,833 | -0.10(-0.46%) |
Mar 17, 2017 | 21.40 | 21.85 | 21.20 | 21.70 | 167,676 | +0.10(+0.46%) |
Mar 16, 2017 | 21.35 | 21.70 | 21.25 | 21.60 | 45,107 | +0.40(+1.89%) |
Mar 15, 2017 | 20.20 | 21.35 | 20.20 | 21.20 | 75,975 | +0.85(+4.18%) |
Mar 14, 2017 | 20.05 | 20.50 | 19.85 | 20.35 | 80,693 | +0.15(+0.74%) |
Mar 13, 2017 | 20.50 | 20.70 | 20.00 | 20.20 | 86,120 | -0.30(-1.46%) |
Mar 10, 2017 | 20.95 | 20.95 | 20.40 | 20.50 | 98,087 | -0.25(-1.20%) |
Mar 09, 2017 | 20.45 | 21.00 | 20.40 | 20.75 | 58,216 | +0.25(+1.22%) |
Mar 08, 2017 | 21.00 | 21.12 | 20.50 | 20.50 | 47,351 | -0.40(-1.91%) |
Mar 07, 2017 | 20.90 | 21.35 | 20.73 | 20.90 | 39,351 | +0.00(+0.00%) |
Mar 06, 2017 | 20.65 | 21.00 | 20.20 | 20.90 | 110,829 | +0.15(+0.72%) |
Mar 03, 2017 | 20.60 | 21.30 | 20.30 | 20.75 | 117,925 | -0.05(-0.24%) |
Mar 02, 2017 | 20.45 | 21.05 | 20.15 | 20.80 | 193,375 | +0.30(+1.46%) |
Mar 01, 2017 | 22.80 | 22.95 | 19.35 | 20.50 | 293,977 | -3.65(-15.11%) |
Feb 28, 2017 | 24.55 | 24.78 | 23.80 | 24.15 | 67,058 | -0.45(-1.83%) |
Feb 27, 2017 | 24.35 | 25.00 | 24.30 | 24.60 | 90,956 | +0.30(+1.23%) |
Feb 24, 2017 | 23.90 | 24.35 | 23.85 | 24.30 | 150,227 | +0.00(+0.00%) |
Feb 23, 2017 | 24.25 | 24.45 | 24.00 | 24.30 | 38,380 | +0.05(+0.21%) |
Feb 22, 2017 | 23.75 | 24.30 | 23.60 | 24.25 | 65,380 | +0.30(+1.25%) |
Feb 21, 2017 | 24.60 | 24.80 | 23.70 | 23.95 | 42,953 | -0.45(-1.84%) |
Feb 17, 2017 | 24.40 | 24.40 | 24.40 | 0 | +0.50(+2.09%) | |
Feb 16, 2017 | 24.20 | 24.40 | 23.65 | 23.90 | 52,886 | -0.30(-1.24%) |
Feb 15, 2017 | 23.55 | 24.35 | 23.10 | 24.20 | 50,648 | +0.65(+2.76%) |
Feb 14, 2017 | 23.95 | 24.00 | 23.30 | 23.55 | 60,169 | -0.60(-2.48%) |
Feb 13, 2017 | 24.35 | 24.40 | 24.00 | 24.15 | 56,116 | -0.15(-0.62%) |
Feb 10, 2017 | 24.25 | 24.50 | 23.95 | 24.30 | 44,653 | +0.25(+1.04%) |
Feb 09, 2017 | 22.80 | 24.15 | 22.80 | 24.05 | 38,784 | +1.35(+5.95%) |
Feb 08, 2017 | 23.30 | 23.35 | 22.55 | 22.70 | 46,282 | -0.75(-3.20%) |
Feb 07, 2017 | 23.70 | 23.90 | 23.30 | 23.45 | 39,493 | +0.00(+0.00%) |
Feb 06, 2017 | 24.15 | 24.25 | 23.35 | 23.45 | 41,372 | -0.80(-3.30%) |
Feb 03, 2017 | 24.15 | 24.30 | 23.71 | 24.25 | 37,820 | +0.35(+1.46%) |
Feb 02, 2017 | 24.50 | 24.50 | 23.75 | 23.90 | 29,646 | -0.50(-2.05%) |