Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.25 | 24.48 | 23.57 | 24.07 | 1,260,421 | +0.44(+1.86%) |
Apr 27, 2017 | 22.94 | 23.77 | 22.94 | 23.63 | 1,143,802 | +0.91(+4.03%) |
Apr 26, 2017 | 22.74 | 22.99 | 22.39 | 22.72 | 722,971 | -0.03(-0.13%) |
Apr 25, 2017 | 22.66 | 22.86 | 22.32 | 22.74 | 539,007 | +0.31(+1.40%) |
Apr 24, 2017 | 22.39 | 22.52 | 21.96 | 22.43 | 720,940 | +0.45(+2.04%) |
Apr 21, 2017 | 21.78 | 22.03 | 21.35 | 21.98 | 755,597 | +0.12(+0.57%) |
Apr 20, 2017 | 21.42 | 21.87 | 21.29 | 21.86 | 515,182 | +0.57(+2.69%) |
Apr 19, 2017 | 21.04 | 21.45 | 20.94 | 21.29 | 478,248 | +0.50(+2.43%) |
Apr 18, 2017 | 20.45 | 20.84 | 20.45 | 20.78 | 302,847 | +0.12(+0.60%) |
Apr 17, 2017 | 20.34 | 20.69 | 20.17 | 20.66 | 330,329 | +0.37(+1.83%) |
Apr 13, 2017 | 20.64 | 20.97 | 20.23 | 20.29 | 382,832 | -0.40(-1.93%) |
Apr 12, 2017 | 20.73 | 21.04 | 20.63 | 20.69 | 644,227 | -0.08(-0.37%) |
Apr 11, 2017 | 20.72 | 20.93 | 20.31 | 20.76 | 788,479 | -0.07(-0.32%) |
Apr 10, 2017 | 21.06 | 21.33 | 20.75 | 20.83 | 439,351 | -0.15(-0.73%) |
Apr 07, 2017 | 20.58 | 21.02 | 20.40 | 20.98 | 817,001 | +0.31(+1.52%) |
Apr 06, 2017 | 20.14 | 20.78 | 19.86 | 20.67 | 694,628 | +0.52(+2.60%) |
Apr 05, 2017 | 20.88 | 20.98 | 20.04 | 20.14 | 722,274 | -0.64(-3.07%) |
Apr 04, 2017 | 20.92 | 21.11 | 20.68 | 20.78 | 586,849 | -0.13(-0.64%) |
Apr 03, 2017 | 21.49 | 21.73 | 20.92 | 20.92 | 622,411 | -0.43(-2.01%) |
Mar 31, 2017 | 21.20 | 21.50 | 20.96 | 21.34 | 1,003,349 | +0.23(+1.08%) |
Mar 30, 2017 | 20.22 | 21.16 | 20.22 | 21.12 | 857,923 | +0.93(+4.63%) |
Mar 29, 2017 | 20.02 | 20.27 | 19.86 | 20.18 | 827,453 | +0.10(+0.47%) |
Mar 28, 2017 | 20.42 | 20.52 | 20.07 | 20.09 | 490,383 | -0.41(-2.00%) |
Mar 27, 2017 | 19.96 | 20.56 | 19.72 | 20.50 | 551,984 | +0.39(+1.94%) |
Mar 24, 2017 | 20.17 | 20.47 | 19.95 | 20.11 | 897,356 | +0.10(+0.52%) |
Mar 23, 2017 | 20.01 | 20.22 | 19.75 | 20.00 | 902,790 | -0.01(-0.05%) |
Mar 22, 2017 | 20.01 | 20.10 | 19.66 | 20.01 | 541,816 | -0.03(-0.14%) |
Mar 21, 2017 | 20.92 | 21.05 | 20.01 | 20.04 | 456,715 | -0.82(-3.93%) |
Mar 20, 2017 | 20.91 | 21.13 | 20.50 | 20.86 | 592,249 | +0.03(+0.14%) |
Mar 17, 2017 | 20.20 | 20.89 | 20.17 | 20.83 | 1,068,386 | +0.56(+2.77%) |
Mar 16, 2017 | 20.07 | 20.37 | 19.91 | 20.27 | 396,649 | +0.28(+1.38%) |
Mar 15, 2017 | 19.84 | 20.09 | 19.76 | 19.99 | 570,555 | +0.27(+1.35%) |
Mar 14, 2017 | 19.90 | 19.90 | 19.57 | 19.72 | 612,461 | -0.27(-1.33%) |
Mar 13, 2017 | 19.80 | 20.05 | 19.68 | 19.99 | 406,463 | +0.13(+0.67%) |
Mar 10, 2017 | 19.79 | 20.00 | 19.70 | 19.86 | 301,352 | +0.30(+1.51%) |
Mar 09, 2017 | 19.68 | 19.84 | 19.51 | 19.56 | 375,074 | -0.10(-0.53%) |
Mar 08, 2017 | 19.80 | 19.98 | 19.67 | 19.67 | 345,447 | -0.07(-0.34%) |
Mar 07, 2017 | 19.88 | 19.94 | 19.71 | 19.73 | 454,470 | -0.08(-0.38%) |
Mar 06, 2017 | 19.78 | 19.94 | 19.56 | 19.81 | 547,743 | -0.10(-0.53%) |
Mar 03, 2017 | 20.13 | 20.27 | 19.80 | 19.91 | 577,765 | -0.21(-1.04%) |
Mar 02, 2017 | 20.23 | 20.38 | 20.04 | 20.12 | 402,267 | -0.12(-0.61%) |
Mar 01, 2017 | 20.14 | 20.34 | 19.89 | 20.25 | 432,935 | +0.47(+2.36%) |
Feb 28, 2017 | 20.53 | 20.58 | 19.71 | 19.78 | 742,468 | -0.80(-3.87%) |
Feb 27, 2017 | 20.64 | 20.75 | 20.16 | 20.58 | 607,233 | -0.10(-0.50%) |
Feb 24, 2017 | 20.16 | 20.88 | 20.10 | 20.68 | 555,690 | +0.29(+1.44%) |
Feb 23, 2017 | 20.63 | 20.63 | 20.12 | 20.39 | 442,237 | -0.22(-1.06%) |
Feb 22, 2017 | 20.47 | 20.64 | 20.34 | 20.61 | 287,653 | +0.08(+0.37%) |
Feb 21, 2017 | 20.33 | 20.79 | 20.31 | 20.53 | 526,619 | +0.23(+1.12%) |
Feb 17, 2017 | 20.30 | 20.30 | 20.30 | 0 | -0.26(-1.25%) | |
Feb 16, 2017 | 20.68 | 20.77 | 20.42 | 20.56 | 404,483 | -0.07(-0.32%) |
Feb 15, 2017 | 20.37 | 20.63 | 20.14 | 20.63 | 488,850 | +0.16(+0.79%) |
Feb 14, 2017 | 20.42 | 20.71 | 19.98 | 20.46 | 564,032 | +0.09(+0.42%) |
Feb 13, 2017 | 19.87 | 20.64 | 19.85 | 20.38 | 833,375 | +0.33(+1.66%) |
Feb 10, 2017 | 19.96 | 20.08 | 19.71 | 20.05 | 619,959 | +0.18(+0.91%) |
Feb 09, 2017 | 19.61 | 19.90 | 19.49 | 19.87 | 623,221 | +0.27(+1.36%) |
Feb 08, 2017 | 19.88 | 19.90 | 19.32 | 19.60 | 545,057 | -0.31(-1.57%) |
Feb 07, 2017 | 20.15 | 20.32 | 19.79 | 19.91 | 679,959 | -0.01(-0.05%) |
Feb 06, 2017 | 19.70 | 20.10 | 19.41 | 19.92 | 1,014,358 | +0.25(+1.25%) |
Feb 03, 2017 | 18.94 | 19.81 | 18.94 | 19.68 | 1,280,778 | +0.37(+1.92%) |
Feb 02, 2017 | 17.07 | 19.89 | 17.07 | 19.31 | 3,931,996 | +2.53(+15.09%) |