Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.00 | 21.28 | 21.00 | 21.18 | 13,928 | +0.10(+0.47%) |
Apr 27, 2017 | 20.99 | 21.12 | 20.97 | 21.08 | 4,942 | +0.23(+1.10%) |
Apr 26, 2017 | 20.75 | 20.89 | 20.74 | 20.85 | 11,314 | +0.08(+0.39%) |
Apr 25, 2017 | 20.59 | 20.79 | 20.52 | 20.77 | 14,886 | -0.01(-0.05%) |
Apr 24, 2017 | 20.75 | 20.82 | 20.75 | 20.78 | 4,075 | +0.23(+1.12%) |
Apr 21, 2017 | 20.42 | 20.67 | 20.40 | 20.55 | 7,913 | -0.27(-1.30%) |
Apr 20, 2017 | 20.62 | 20.87 | 20.62 | 20.82 | 16,627 | +0.49(+2.41%) |
Apr 19, 2017 | 20.68 | 20.68 | 20.27 | 20.33 | 11,951 | -1.87(-8.42%) |
Apr 18, 2017 | 22.19 | 22.20 | 22.03 | 22.20 | 3,804 | -0.29(-1.29%) |
Apr 17, 2017 | 22.56 | 22.56 | 21.84 | 22.49 | 2,887 | +0.17(+0.76%) |
Apr 13, 2017 | 22.43 | 22.43 | 22.32 | 22.32 | 2,274 | -0.21(-0.93%) |
Apr 12, 2017 | 22.34 | 22.53 | 22.34 | 22.53 | 11,061 | +0.14(+0.63%) |
Apr 11, 2017 | 22.39 | 22.45 | 22.30 | 22.39 | 9,824 | +0.02(+0.09%) |
Apr 10, 2017 | 22.17 | 22.37 | 22.17 | 22.37 | 9,037 | +0.03(+0.13%) |
Apr 07, 2017 | 22.14 | 22.35 | 22.14 | 22.34 | 4,392 | +0.51(+2.34%) |
Apr 06, 2017 | 21.86 | 21.95 | 21.81 | 21.83 | 4,762 | -0.13(-0.59%) |
Apr 05, 2017 | 22.13 | 22.13 | 21.82 | 21.96 | 4,677 | -0.19(-0.86%) |
Apr 04, 2017 | 22.12 | 22.15 | 21.97 | 22.15 | 2,081 | +0.06(+0.27%) |
Apr 03, 2017 | 22.02 | 22.09 | 22.02 | 22.09 | 3,598 | +0.16(+0.73%) |
Mar 31, 2017 | 21.89 | 22.06 | 21.88 | 21.93 | 11,860 | -0.18(-0.81%) |
Mar 30, 2017 | 22.17 | 22.18 | 22.05 | 22.11 | 7,415 | +0.11(+0.50%) |
Mar 29, 2017 | 21.80 | 22.06 | 21.80 | 22.00 | 12,153 | -0.03(-0.14%) |
Mar 28, 2017 | 22.13 | 22.13 | 21.83 | 22.03 | 6,707 | -0.20(-0.90%) |
Mar 27, 2017 | 22.29 | 22.29 | 22.06 | 22.23 | 3,590 | -0.06(-0.27%) |
Mar 24, 2017 | 22.47 | 22.47 | 22.27 | 22.29 | 6,730 | -0.27(-1.21%) |
Mar 23, 2017 | 22.37 | 22.60 | 22.37 | 22.56 | 3,786 | +0.26(+1.18%) |
Mar 22, 2017 | 22.11 | 22.30 | 21.94 | 22.30 | 8,909 | +0.02(+0.09%) |
Mar 21, 2017 | 22.39 | 22.39 | 22.11 | 22.28 | 3,511 | -0.06(-0.27%) |
Mar 20, 2017 | 22.48 | 22.48 | 22.34 | 22.34 | 7,455 | -0.17(-0.76%) |
Mar 17, 2017 | 22.43 | 22.51 | 22.41 | 22.51 | 10,418 | +0.06(+0.27%) |
Mar 16, 2017 | 22.40 | 22.54 | 22.40 | 22.45 | 7,604 | +0.05(+0.22%) |
Mar 15, 2017 | 21.96 | 22.40 | 21.96 | 22.40 | 6,065 | +0.28(+1.27%) |
Mar 14, 2017 | 22.26 | 22.26 | 22.06 | 22.12 | 4,902 | -0.41(-1.82%) |
Mar 13, 2017 | 22.49 | 22.64 | 22.43 | 22.53 | 12,252 | +0.23(+1.03%) |
Mar 10, 2017 | 22.12 | 22.35 | 22.12 | 22.30 | 5,673 | +0.24(+1.09%) |
Mar 09, 2017 | 21.95 | 22.13 | 21.95 | 22.06 | 17,772 | +0.03(+0.14%) |
Mar 08, 2017 | 22.02 | 22.03 | 21.71 | 22.03 | 7,449 | +0.22(+1.01%) |
Mar 07, 2017 | 21.90 | 21.90 | 21.77 | 21.81 | 12,593 | -0.07(-0.30%) |
Mar 06, 2017 | 21.88 | 21.89 | 21.75 | 21.88 | 7,371 | +0.02(+0.11%) |
Mar 03, 2017 | 21.77 | 21.95 | 21.76 | 21.85 | 7,417 | -0.15(-0.68%) |
Mar 02, 2017 | 21.89 | 22.05 | 21.89 | 22.00 | 6,961 | -0.19(-0.86%) |
Mar 01, 2017 | 21.93 | 22.22 | 21.93 | 22.19 | 32,856 | +0.48(+2.19%) |
Feb 28, 2017 | 21.04 | 22.25 | 21.04 | 21.71 | 42,807 | +0.57(+2.72%) |
Feb 27, 2017 | 20.80 | 21.14 | 20.80 | 21.14 | 6,605 | -0.04(-0.19%) |
Feb 24, 2017 | 20.91 | 21.18 | 20.90 | 21.18 | 14,268 | +0.00(+0.00%) |
Feb 23, 2017 | 21.01 | 21.19 | 21.01 | 21.18 | 10,879 | +0.12(+0.57%) |
Feb 22, 2017 | 20.93 | 21.07 | 20.93 | 21.06 | 9,271 | -0.11(-0.52%) |
Feb 21, 2017 | 21.00 | 21.17 | 20.98 | 21.17 | 10,106 | +0.32(+1.53%) |
Feb 17, 2017 | 20.85 | 20.85 | 20.85 | 0 | -0.15(-0.71%) | |
Feb 16, 2017 | 20.88 | 21.00 | 20.85 | 21.00 | 15,803 | +0.08(+0.38%) |
Feb 15, 2017 | 20.51 | 20.93 | 20.51 | 20.92 | 84,462 | +0.13(+0.63%) |
Feb 14, 2017 | 20.56 | 20.81 | 20.55 | 20.79 | 93,942 | -0.06(-0.29%) |
Feb 13, 2017 | 20.81 | 20.85 | 20.76 | 20.85 | 24,325 | +0.08(+0.37%) |
Feb 10, 2017 | 20.65 | 20.78 | 20.63 | 20.77 | 11,667 | +0.38(+1.84%) |
Feb 09, 2017 | 20.64 | 20.66 | 20.36 | 20.40 | 5,368 | -0.17(-0.84%) |
Feb 08, 2017 | 20.52 | 20.61 | 20.51 | 20.57 | 7,522 | +0.07(+0.34%) |
Feb 07, 2017 | 20.52 | 20.64 | 20.47 | 20.50 | 8,490 | +0.04(+0.20%) |
Feb 06, 2017 | 20.42 | 20.58 | 20.42 | 20.46 | 36,864 | -0.22(-1.06%) |
Feb 03, 2017 | 20.71 | 20.73 | 20.37 | 20.68 | 36,975 | -0.02(-0.10%) |
Feb 02, 2017 | 20.82 | 20.92 | 20.68 | 20.70 | 7,672 | -0.23(-1.12%) |