Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.28 | 22.28 | 21.84 | 21.86 | 139,033 | -0.25(-1.14%) |
Apr 27, 2017 | 22.37 | 22.54 | 22.02 | 22.11 | 167,717 | -0.32(-1.41%) |
Apr 26, 2017 | 22.92 | 23.00 | 22.22 | 22.43 | 226,413 | -0.51(-2.24%) |
Apr 25, 2017 | 22.56 | 22.95 | 22.56 | 22.94 | 65,860 | +0.46(+2.04%) |
Apr 24, 2017 | 22.50 | 22.55 | 22.19 | 22.48 | 137,925 | +0.15(+0.68%) |
Apr 21, 2017 | 22.47 | 22.64 | 22.19 | 22.33 | 105,689 | +0.03(+0.14%) |
Apr 20, 2017 | 22.62 | 22.80 | 22.30 | 22.30 | 61,608 | -0.19(-0.86%) |
Apr 19, 2017 | 22.64 | 22.80 | 22.43 | 22.49 | 66,764 | -0.13(-0.57%) |
Apr 18, 2017 | 22.75 | 23.05 | 22.59 | 22.62 | 72,719 | -0.13(-0.56%) |
Apr 17, 2017 | 22.93 | 22.93 | 22.52 | 22.75 | 59,382 | -0.13(-0.56%) |
Apr 13, 2017 | 23.19 | 23.29 | 22.88 | 22.88 | 116,268 | -0.27(-1.15%) |
Apr 12, 2017 | 23.26 | 23.56 | 23.05 | 23.14 | 132,095 | -0.08(-0.35%) |
Apr 11, 2017 | 23.21 | 23.57 | 23.10 | 23.22 | 51,617 | +0.02(+0.10%) |
Apr 10, 2017 | 23.00 | 23.27 | 23.00 | 23.20 | 81,891 | +0.28(+1.23%) |
Apr 07, 2017 | 23.09 | 23.39 | 22.89 | 22.92 | 108,589 | -0.11(-0.49%) |
Apr 06, 2017 | 23.11 | 23.39 | 22.93 | 23.03 | 163,079 | -0.02(-0.07%) |
Apr 05, 2017 | 23.29 | 23.67 | 22.98 | 23.05 | 200,527 | -0.22(-0.97%) |
Apr 04, 2017 | 23.55 | 23.64 | 23.17 | 23.27 | 89,898 | -0.33(-1.40%) |
Apr 03, 2017 | 23.19 | 23.69 | 23.15 | 23.60 | 217,160 | +0.51(+2.19%) |
Mar 31, 2017 | 22.72 | 23.17 | 22.57 | 23.09 | 130,796 | +0.30(+1.30%) |
Mar 30, 2017 | 22.77 | 22.84 | 22.31 | 22.80 | 107,011 | +0.04(+0.18%) |
Mar 29, 2017 | 22.45 | 22.95 | 22.31 | 22.76 | 261,147 | +0.23(+1.03%) |
Mar 28, 2017 | 22.50 | 22.85 | 22.34 | 22.52 | 146,510 | +0.04(+0.18%) |
Mar 27, 2017 | 22.26 | 22.56 | 21.97 | 22.48 | 126,130 | -0.03(-0.14%) |
Mar 24, 2017 | 22.15 | 22.81 | 22.07 | 22.52 | 178,724 | +0.37(+1.67%) |
Mar 23, 2017 | 22.08 | 22.28 | 21.77 | 22.15 | 140,184 | +0.00(+0.00%) |
Mar 22, 2017 | 21.96 | 22.26 | 21.78 | 22.15 | 162,995 | +0.05(+0.22%) |
Mar 21, 2017 | 22.29 | 22.38 | 21.81 | 22.10 | 163,309 | -0.14(-0.61%) |
Mar 20, 2017 | 22.29 | 22.40 | 21.95 | 22.23 | 152,658 | -0.06(-0.25%) |
Mar 17, 2017 | 22.48 | 22.52 | 22.23 | 22.29 | 175,969 | +0.01(+0.04%) |
Mar 16, 2017 | 22.12 | 22.33 | 21.94 | 22.28 | 104,036 | +0.25(+1.13%) |
Mar 15, 2017 | 21.91 | 22.21 | 21.82 | 22.03 | 229,427 | +0.37(+1.70%) |
Mar 14, 2017 | 22.07 | 22.07 | 21.50 | 21.66 | 120,537 | -0.50(-2.25%) |
Mar 13, 2017 | 21.88 | 22.39 | 21.57 | 22.16 | 125,459 | +0.27(+1.21%) |
Mar 10, 2017 | 22.22 | 22.49 | 21.81 | 21.90 | 111,593 | -0.22(-1.02%) |
Mar 09, 2017 | 21.91 | 22.79 | 21.48 | 22.12 | 281,057 | +0.15(+0.69%) |
Mar 08, 2017 | 22.40 | 22.52 | 21.97 | 21.97 | 320,927 | -0.47(-2.11%) |
Mar 07, 2017 | 22.36 | 22.50 | 22.28 | 22.44 | 279,877 | +0.00(+0.00%) |
Mar 06, 2017 | 22.80 | 22.82 | 22.28 | 22.44 | 330,156 | -0.48(-2.10%) |
Mar 03, 2017 | 23.05 | 23.28 | 22.85 | 22.93 | 156,601 | -0.12(-0.52%) |
Mar 02, 2017 | 23.09 | 23.51 | 23.01 | 23.05 | 272,830 | -0.20(-0.86%) |
Mar 01, 2017 | 22.92 | 23.41 | 22.92 | 23.25 | 110,142 | +0.43(+1.90%) |
Feb 28, 2017 | 22.57 | 22.86 | 22.50 | 22.81 | 187,899 | +0.14(+0.64%) |
Feb 27, 2017 | 22.68 | 22.84 | 22.60 | 22.67 | 128,111 | -0.08(-0.35%) |
Feb 24, 2017 | 23.02 | 23.04 | 22.52 | 22.75 | 291,808 | -0.27(-1.19%) |
Feb 23, 2017 | 23.36 | 23.53 | 22.70 | 23.02 | 250,929 | -0.03(-0.14%) |
Feb 22, 2017 | 23.05 | 23.42 | 22.95 | 23.05 | 230,490 | -0.14(-0.62%) |
Feb 21, 2017 | 22.52 | 23.36 | 22.40 | 23.20 | 358,072 | +0.82(+3.66%) |
Feb 17, 2017 | 22.38 | 22.38 | 22.38 | 0 | -0.02(-0.11%) | |
Feb 16, 2017 | 21.52 | 22.98 | 21.52 | 22.40 | 304,394 | +0.96(+4.46%) |
Feb 15, 2017 | 21.68 | 21.76 | 21.30 | 21.45 | 138,286 | -0.23(-1.07%) |
Feb 14, 2017 | 21.34 | 21.76 | 21.34 | 21.68 | 118,257 | +0.26(+1.20%) |
Feb 13, 2017 | 21.28 | 21.64 | 21.07 | 21.42 | 172,107 | +0.16(+0.76%) |
Feb 10, 2017 | 21.55 | 21.66 | 21.14 | 21.26 | 611,709 | -0.18(-0.82%) |
Feb 09, 2017 | 21.68 | 21.79 | 21.30 | 21.44 | 198,104 | -0.04(-0.19%) |
Feb 08, 2017 | 21.39 | 21.57 | 20.77 | 21.48 | 805,404 | +0.16(+0.75%) |
Feb 07, 2017 | 22.08 | 22.08 | 21.13 | 21.32 | 154,260 | -0.58(-2.64%) |
Feb 06, 2017 | 22.36 | 22.36 | 21.68 | 21.90 | 175,717 | -0.49(-2.19%) |
Feb 03, 2017 | 22.11 | 22.77 | 21.90 | 22.39 | 173,742 | +0.37(+1.68%) |
Feb 02, 2017 | 21.25 | 22.05 | 20.91 | 22.02 | 252,045 | +0.48(+2.24%) |