Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.42 | 22.68 | 22.17 | 22.25 | 367,827 | -0.15(-0.67%) |
Apr 27, 2017 | 22.78 | 22.80 | 22.27 | 22.40 | 358,463 | -0.26(-1.16%) |
Apr 26, 2017 | 23.00 | 23.22 | 22.66 | 22.66 | 410,528 | -0.44(-1.91%) |
Apr 25, 2017 | 22.97 | 23.28 | 22.97 | 23.11 | 635,200 | +0.50(+2.20%) |
Apr 24, 2017 | 23.06 | 23.06 | 22.51 | 22.61 | 547,761 | +0.40(+1.82%) |
Apr 21, 2017 | 22.48 | 22.51 | 21.96 | 22.20 | 726,805 | -0.27(-1.21%) |
Apr 20, 2017 | 21.76 | 22.55 | 21.64 | 22.48 | 689,402 | +0.93(+4.31%) |
Apr 19, 2017 | 21.82 | 22.00 | 21.54 | 21.55 | 474,608 | -0.05(-0.22%) |
Apr 18, 2017 | 21.41 | 21.74 | 21.21 | 21.59 | 549,804 | -0.05(-0.22%) |
Apr 17, 2017 | 21.18 | 21.71 | 20.85 | 21.64 | 517,641 | +0.52(+2.44%) |
Apr 13, 2017 | 21.41 | 21.65 | 21.11 | 21.13 | 462,440 | -0.43(-2.00%) |
Apr 12, 2017 | 22.12 | 22.12 | 21.29 | 21.56 | 408,628 | -0.60(-2.71%) |
Apr 11, 2017 | 22.11 | 22.34 | 21.74 | 22.16 | 541,025 | -0.10(-0.46%) |
Apr 10, 2017 | 22.19 | 22.53 | 22.02 | 22.26 | 580,973 | +0.09(+0.42%) |
Apr 07, 2017 | 22.16 | 22.38 | 21.91 | 22.17 | 417,173 | -0.19(-0.84%) |
Apr 06, 2017 | 21.91 | 22.54 | 21.71 | 22.35 | 448,950 | +0.49(+2.23%) |
Apr 05, 2017 | 22.45 | 22.49 | 21.83 | 21.87 | 549,666 | -0.27(-1.23%) |
Apr 04, 2017 | 22.17 | 22.39 | 21.96 | 22.14 | 431,859 | -0.05(-0.21%) |
Apr 03, 2017 | 22.25 | 22.38 | 21.76 | 22.19 | 473,379 | +0.02(+0.08%) |
Mar 31, 2017 | 22.13 | 22.38 | 21.98 | 22.17 | 881,359 | -0.02(-0.08%) |
Mar 30, 2017 | 21.78 | 22.34 | 21.75 | 22.19 | 963,612 | +0.44(+2.03%) |
Mar 29, 2017 | 22.00 | 22.20 | 21.72 | 21.74 | 612,310 | -0.23(-1.07%) |
Mar 28, 2017 | 21.88 | 22.22 | 21.57 | 21.98 | 701,476 | -0.05(-0.21%) |
Mar 27, 2017 | 21.30 | 22.06 | 21.02 | 22.03 | 581,545 | -0.22(-0.97%) |
Mar 24, 2017 | 22.38 | 22.59 | 22.05 | 22.24 | 552,450 | -0.05(-0.21%) |
Mar 23, 2017 | 22.11 | 22.62 | 22.02 | 22.29 | 470,904 | +0.11(+0.51%) |
Mar 22, 2017 | 22.08 | 22.34 | 21.79 | 22.18 | 524,203 | -0.16(-0.71%) |
Mar 21, 2017 | 23.90 | 23.90 | 22.31 | 22.34 | 1,008,047 | -1.36(-5.74%) |
Mar 20, 2017 | 23.73 | 23.99 | 23.52 | 23.70 | 494,398 | -0.17(-0.71%) |
Mar 17, 2017 | 24.22 | 24.25 | 23.64 | 23.86 | 1,392,158 | -0.38(-1.55%) |
Mar 16, 2017 | 24.44 | 24.65 | 24.21 | 24.24 | 572,022 | -0.02(-0.08%) |
Mar 15, 2017 | 24.27 | 24.46 | 24.06 | 24.26 | 467,413 | +0.14(+0.58%) |
Mar 14, 2017 | 23.86 | 24.18 | 23.58 | 24.12 | 396,073 | +0.10(+0.43%) |
Mar 13, 2017 | 24.35 | 24.00 | 24.02 | 552,392 | -0.25(-1.04%) | |
Mar 10, 2017 | 24.51 | 24.56 | 24.07 | 24.27 | 394,430 | +0.00(+0.00%) |
Mar 09, 2017 | 24.49 | 24.77 | 24.17 | 24.27 | 386,618 | -0.23(-0.92%) |
Mar 08, 2017 | 24.92 | 25.13 | 24.48 | 24.49 | 348,563 | -0.15(-0.61%) |
Mar 07, 2017 | 25.08 | 25.09 | 24.62 | 24.64 | 580,523 | -0.39(-1.57%) |
Mar 06, 2017 | 25.23 | 25.32 | 25.01 | 25.04 | 606,505 | -0.51(-1.98%) |
Mar 03, 2017 | 25.08 | 25.68 | 25.08 | 25.54 | 280,836 | +0.23(+0.93%) |
Mar 02, 2017 | 26.06 | 26.12 | 25.30 | 25.31 | 377,246 | -0.65(-2.49%) |
Mar 01, 2017 | 25.92 | 26.14 | 25.83 | 25.96 | 448,982 | +0.71(+2.82%) |
Feb 28, 2017 | 25.14 | 25.42 | 24.98 | 25.24 | 507,073 | -0.11(-0.44%) |
Feb 27, 2017 | 25.18 | 25.45 | 24.95 | 25.36 | 658,128 | +0.28(+1.12%) |
Feb 24, 2017 | 24.97 | 25.13 | 24.68 | 25.07 | 372,827 | -0.49(-1.91%) |
Feb 23, 2017 | 25.98 | 25.98 | 25.27 | 25.56 | 322,237 | -0.31(-1.20%) |
Feb 22, 2017 | 25.75 | 26.21 | 25.70 | 25.87 | 526,373 | +0.00(+0.00%) |
Feb 21, 2017 | 25.73 | 26.27 | 25.61 | 25.87 | 510,341 | +0.33(+1.29%) |
Feb 17, 2017 | 25.54 | 25.54 | 25.54 | 0 | +0.05(+0.18%) | |
Feb 16, 2017 | 25.53 | 25.56 | 25.23 | 25.50 | 386,976 | -0.09(-0.37%) |
Feb 15, 2017 | 25.49 | 25.61 | 25.12 | 25.59 | 627,906 | +0.16(+0.63%) |
Feb 14, 2017 | 24.83 | 25.71 | 24.80 | 25.43 | 379,429 | +0.60(+2.42%) |
Feb 13, 2017 | 24.75 | 24.94 | 24.44 | 24.83 | 430,717 | +0.35(+1.42%) |
Feb 10, 2017 | 24.61 | 24.67 | 24.16 | 24.48 | 633,728 | +0.34(+1.40%) |
Feb 09, 2017 | 23.33 | 24.80 | 23.32 | 24.15 | 1,469,610 | +1.50(+6.63%) |
Feb 08, 2017 | 22.75 | 22.23 | 22.65 | 516,555 | +0.10(+0.46%) | |
Feb 07, 2017 | 22.74 | 22.82 | 22.44 | 22.54 | 635,030 | -0.11(-0.50%) |
Feb 06, 2017 | 22.53 | 22.69 | 22.33 | 22.65 | 467,020 | -0.05(-0.21%) |
Feb 03, 2017 | 22.59 | 22.75 | 22.07 | 22.70 | 376,440 | +0.72(+3.29%) |
Feb 02, 2017 | 22.19 | 22.33 | 21.75 | 21.98 | 514,836 | -0.49(-2.17%) |