Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.04 | 22.08 | 21.99 | 22.08 | 2,353,814 | +0.02(+0.08%) |
Apr 27, 2017 | 22.13 | 22.13 | 22.05 | 22.06 | 2,013,558 | -0.05(-0.24%) |
Apr 26, 2017 | 22.16 | 22.20 | 22.12 | 22.12 | 3,596,324 | -0.07(-0.32%) |
Apr 25, 2017 | 22.15 | 22.20 | 22.11 | 22.19 | 3,938,228 | +0.23(+1.05%) |
Apr 24, 2017 | 21.95 | 21.96 | 21.89 | 21.96 | 4,091,415 | +0.37(+1.73%) |
Apr 21, 2017 | 21.65 | 21.66 | 21.57 | 21.58 | 1,916,699 | -0.11(-0.49%) |
Apr 20, 2017 | 21.67 | 21.70 | 21.63 | 21.69 | 1,721,571 | +0.20(+0.91%) |
Apr 19, 2017 | 21.57 | 21.65 | 21.46 | 21.49 | 2,114,098 | +0.00(+0.00%) |
Apr 18, 2017 | 21.57 | 21.59 | 21.49 | 21.49 | 2,523,614 | -0.32(-1.47%) |
Apr 17, 2017 | 21.73 | 21.81 | 21.67 | 21.81 | 2,045,717 | +0.18(+0.82%) |
Apr 13, 2017 | 21.76 | 21.79 | 21.61 | 21.64 | 3,123,885 | -0.05(-0.25%) |
Apr 12, 2017 | 21.68 | 21.71 | 21.59 | 21.69 | 2,514,157 | -0.12(-0.53%) |
Apr 11, 2017 | 21.86 | 21.89 | 21.71 | 21.81 | 2,923,906 | +0.12(+0.53%) |
Apr 10, 2017 | 21.77 | 21.77 | 21.67 | 21.69 | 2,243,445 | -0.14(-0.65%) |
Apr 07, 2017 | 21.79 | 21.89 | 21.74 | 21.83 | 2,308,998 | -0.02(-0.08%) |
Apr 06, 2017 | 21.82 | 21.86 | 21.78 | 21.85 | 2,434,028 | +0.26(+1.19%) |
Apr 05, 2017 | 21.73 | 21.76 | 21.57 | 21.59 | 4,188,427 | -0.02(-0.08%) |
Apr 04, 2017 | 21.59 | 21.63 | 21.54 | 21.61 | 3,204,897 | -0.07(-0.33%) |
Apr 03, 2017 | 21.56 | 21.68 | 21.54 | 21.68 | 3,562,031 | +0.23(+1.08%) |
Mar 31, 2017 | 21.46 | 21.57 | 21.44 | 21.45 | 6,116,462 | +0.02(+0.08%) |
Mar 30, 2017 | 21.33 | 21.44 | 21.32 | 21.43 | 1,460,971 | +0.00(+0.00%) |
Mar 29, 2017 | 21.30 | 21.43 | 21.29 | 21.43 | 4,650,922 | +0.20(+0.96%) |
Mar 28, 2017 | 21.17 | 21.25 | 21.15 | 21.23 | 2,494,795 | +0.07(+0.34%) |
Mar 27, 2017 | 21.07 | 21.16 | 21.00 | 21.16 | 2,541,926 | +0.08(+0.40%) |
Mar 24, 2017 | 21.05 | 21.11 | 21.02 | 21.07 | 2,755,141 | +0.06(+0.30%) |
Mar 23, 2017 | 20.93 | 21.05 | 20.93 | 21.01 | 3,461,172 | +0.14(+0.68%) |
Mar 22, 2017 | 20.75 | 20.88 | 20.74 | 20.87 | 2,453,750 | +0.08(+0.38%) |
Mar 21, 2017 | 21.06 | 21.09 | 20.79 | 20.79 | 4,258,294 | -0.38(-1.78%) |
Mar 20, 2017 | 20.99 | 21.18 | 20.99 | 21.17 | 3,038,911 | +0.14(+0.66%) |
Mar 17, 2017 | 21.14 | 21.14 | 21.02 | 21.03 | 2,393,387 | -0.12(-0.54%) |
Mar 16, 2017 | 21.19 | 21.19 | 21.11 | 21.14 | 3,338,794 | -0.05(-0.25%) |
Mar 15, 2017 | 20.85 | 21.22 | 20.81 | 21.20 | 9,850,778 | +0.43(+2.05%) |
Mar 14, 2017 | 20.74 | 20.83 | 20.72 | 20.77 | 3,532,206 | -0.12(-0.59%) |
Mar 13, 2017 | 20.82 | 20.89 | 20.74 | 20.89 | 7,758,636 | +0.60(+2.97%) |
Mar 10, 2017 | 20.19 | 20.30 | 20.17 | 20.29 | 2,106,931 | +0.08(+0.39%) |
Mar 09, 2017 | 20.13 | 20.22 | 20.11 | 20.21 | 3,371,974 | +0.12(+0.62%) |
Mar 08, 2017 | 20.15 | 20.16 | 20.09 | 20.09 | 1,895,460 | -0.21(-1.05%) |
Mar 07, 2017 | 20.29 | 20.34 | 20.25 | 20.30 | 1,822,837 | +0.01(+0.04%) |
Mar 06, 2017 | 20.31 | 20.32 | 20.24 | 20.29 | 2,208,981 | +0.09(+0.44%) |
Mar 03, 2017 | 20.19 | 20.21 | 20.11 | 20.20 | 3,392,252 | +0.26(+1.29%) |
Mar 02, 2017 | 20.02 | 20.05 | 19.95 | 19.95 | 3,276,523 | -0.45(-2.22%) |
Mar 01, 2017 | 20.25 | 20.40 | 20.21 | 20.40 | 4,568,503 | +0.32(+1.59%) |
Feb 28, 2017 | 20.22 | 20.22 | 20.06 | 20.08 | 4,356,637 | -0.07(-0.35%) |
Feb 27, 2017 | 20.16 | 20.19 | 20.12 | 20.15 | 1,454,147 | +0.09(+0.44%) |
Feb 24, 2017 | 20.05 | 20.10 | 20.04 | 20.06 | 1,352,553 | -0.15(-0.75%) |
Feb 23, 2017 | 20.19 | 20.22 | 20.16 | 20.21 | 2,592,850 | +0.12(+0.62%) |
Feb 22, 2017 | 19.98 | 20.09 | 19.95 | 20.09 | 3,444,977 | +0.09(+0.44%) |
Feb 21, 2017 | 19.88 | 20.00 | 19.87 | 20.00 | 3,766,273 | +0.36(+1.85%) |
Feb 17, 2017 | 19.64 | 19.64 | 19.64 | 0 | +0.04(+0.18%) | |
Feb 16, 2017 | 19.65 | 19.68 | 19.60 | 19.60 | 6,034,405 | +0.12(+0.59%) |
Feb 15, 2017 | 19.42 | 19.51 | 19.41 | 19.49 | 2,530,758 | -0.19(-0.99%) |
Feb 14, 2017 | 19.65 | 19.69 | 19.56 | 19.68 | 2,512,691 | -0.03(-0.13%) |
Feb 13, 2017 | 19.66 | 19.72 | 19.64 | 19.71 | 2,222,022 | -0.06(-0.31%) |
Feb 10, 2017 | 19.70 | 19.77 | 19.66 | 19.77 | 1,716,341 | +0.07(+0.36%) |
Feb 09, 2017 | 19.60 | 19.74 | 19.68 | 19.70 | 7,077,443 | +0.10(+0.50%) |
Feb 08, 2017 | 19.49 | 19.63 | 19.49 | 19.60 | 1,998,750 | +0.18(+0.91%) |
Feb 07, 2017 | 19.42 | 19.44 | 19.39 | 19.42 | 1,234,310 | -0.09(-0.45%) |
Feb 06, 2017 | 19.51 | 19.55 | 19.49 | 19.51 | 2,136,965 | -0.01(-0.05%) |
Feb 03, 2017 | 19.44 | 19.52 | 19.43 | 19.52 | 3,440,301 | +0.18(+0.92%) |
Feb 02, 2017 | 19.34 | 19.41 | 19.31 | 19.34 | 3,932,654 | +0.21(+1.11%) |