Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.77 | 23.12 | 22.26 | 22.34 | 380,528 | -0.98(-4.20%) |
Apr 27, 2017 | 22.49 | 23.47 | 22.35 | 23.32 | 386,020 | +1.21(+5.47%) |
Apr 26, 2017 | 21.77 | 22.43 | 21.77 | 22.11 | 122,213 | +0.04(+0.18%) |
Apr 25, 2017 | 21.94 | 22.16 | 21.85 | 22.07 | 79,689 | +0.17(+0.78%) |
Apr 24, 2017 | 22.09 | 22.22 | 21.89 | 21.90 | 175,430 | -0.17(-0.77%) |
Apr 21, 2017 | 21.58 | 22.09 | 21.53 | 22.07 | 419,176 | +0.52(+2.41%) |
Apr 20, 2017 | 21.52 | 21.80 | 21.52 | 21.55 | 142,646 | +0.02(+0.09%) |
Apr 19, 2017 | 21.62 | 21.84 | 21.53 | 21.53 | 111,171 | -0.07(-0.32%) |
Apr 18, 2017 | 21.25 | 21.63 | 21.25 | 21.60 | 168,506 | +0.28(+1.31%) |
Apr 17, 2017 | 21.05 | 21.37 | 21.05 | 21.32 | 142,564 | +0.31(+1.48%) |
Apr 13, 2017 | 20.55 | 21.25 | 20.55 | 21.01 | 270,264 | +0.58(+2.84%) |
Apr 12, 2017 | 20.13 | 20.50 | 20.13 | 20.43 | 150,661 | +0.23(+1.14%) |
Apr 11, 2017 | 20.11 | 20.35 | 20.11 | 20.20 | 151,793 | +0.09(+0.45%) |
Apr 10, 2017 | 19.96 | 20.13 | 19.96 | 20.11 | 117,882 | +0.05(+0.25%) |
Apr 07, 2017 | 20.07 | 20.14 | 20.01 | 20.06 | 141,471 | +0.00(+0.00%) |
Apr 06, 2017 | 19.92 | 20.11 | 19.90 | 20.06 | 110,668 | +0.13(+0.65%) |
Apr 05, 2017 | 20.15 | 20.23 | 19.91 | 19.93 | 221,773 | -0.23(-1.14%) |
Apr 04, 2017 | 20.27 | 20.31 | 20.13 | 20.16 | 194,357 | -0.12(-0.59%) |
Apr 03, 2017 | 20.90 | 20.94 | 20.27 | 20.28 | 146,862 | -0.65(-3.11%) |
Mar 31, 2017 | 20.51 | 21.00 | 20.50 | 20.93 | 193,530 | +0.42(+2.05%) |
Mar 30, 2017 | 20.28 | 20.54 | 20.22 | 20.51 | 45,770 | +0.20(+0.98%) |
Mar 29, 2017 | 20.65 | 20.65 | 20.27 | 20.31 | 54,995 | -0.36(-1.74%) |
Mar 28, 2017 | 20.59 | 20.76 | 20.59 | 20.67 | 105,694 | +0.14(+0.68%) |
Mar 27, 2017 | 20.47 | 20.61 | 20.46 | 20.53 | 82,153 | +0.06(+0.29%) |
Mar 24, 2017 | 20.32 | 20.60 | 20.32 | 20.47 | 63,428 | +0.07(+0.34%) |
Mar 23, 2017 | 20.40 | 20.54 | 20.36 | 20.40 | 63,374 | +0.00(+0.00%) |
Mar 22, 2017 | 20.18 | 20.46 | 20.14 | 20.40 | 61,114 | +0.21(+1.04%) |
Mar 21, 2017 | 20.31 | 20.43 | 20.10 | 20.19 | 101,910 | -0.13(-0.64%) |
Mar 20, 2017 | 20.36 | 20.49 | 20.25 | 20.32 | 139,168 | -0.10(-0.49%) |
Mar 17, 2017 | 20.22 | 20.48 | 20.20 | 20.42 | 257,322 | +0.21(+1.04%) |
Mar 16, 2017 | 20.24 | 20.30 | 20.11 | 20.21 | 98,197 | -0.04(-0.20%) |
Mar 15, 2017 | 20.10 | 20.32 | 20.01 | 20.25 | 199,544 | +0.21(+1.05%) |
Mar 14, 2017 | 20.10 | 20.15 | 19.99 | 20.04 | 85,084 | -0.13(-0.64%) |
Mar 13, 2017 | 20.00 | 20.18 | 19.96 | 20.17 | 169,127 | +0.09(+0.45%) |
Mar 10, 2017 | 19.95 | 20.12 | 19.86 | 20.08 | 162,725 | +0.13(+0.65%) |
Mar 09, 2017 | 19.89 | 20.01 | 19.80 | 19.95 | 65,521 | +0.06(+0.30%) |
Mar 08, 2017 | 19.88 | 20.01 | 19.75 | 19.89 | 110,420 | -0.01(-0.05%) |
Mar 07, 2017 | 20.01 | 20.18 | 19.86 | 19.90 | 126,923 | -0.11(-0.55%) |
Mar 06, 2017 | 19.92 | 20.08 | 19.71 | 20.01 | 88,492 | +0.11(+0.55%) |
Mar 03, 2017 | 20.06 | 20.13 | 19.75 | 19.90 | 125,588 | -0.11(-0.55%) |
Mar 02, 2017 | 20.02 | 20.08 | 19.82 | 20.01 | 86,759 | -0.01(-0.05%) |
Mar 01, 2017 | 20.08 | 20.14 | 19.93 | 20.02 | 114,843 | +0.06(+0.30%) |
Feb 28, 2017 | 19.93 | 20.12 | 19.92 | 19.96 | 266,064 | +0.04(+0.20%) |
Feb 27, 2017 | 20.17 | 20.19 | 19.67 | 19.92 | 298,688 | -0.26(-1.29%) |
Feb 24, 2017 | 20.10 | 20.30 | 20.06 | 20.18 | 145,652 | +0.03(+0.15%) |
Feb 23, 2017 | 20.01 | 20.19 | 20.01 | 20.15 | 85,383 | +0.14(+0.70%) |
Feb 22, 2017 | 20.00 | 20.17 | 19.97 | 20.01 | 106,723 | -0.01(-0.05%) |
Feb 21, 2017 | 20.12 | 20.22 | 19.90 | 20.02 | 315,818 | -0.08(-0.40%) |
Feb 17, 2017 | 20.10 | 20.10 | 20.10 | 0 | -0.22(-1.08%) | |
Feb 16, 2017 | 20.29 | 20.34 | 20.08 | 20.32 | 93,569 | +0.07(+0.35%) |
Feb 15, 2017 | 20.15 | 20.26 | 20.07 | 20.25 | 112,289 | +0.12(+0.60%) |
Feb 14, 2017 | 20.35 | 20.35 | 20.10 | 20.13 | 249,840 | -0.22(-1.08%) |
Feb 13, 2017 | 20.34 | 20.40 | 20.19 | 20.35 | 68,591 | +0.05(+0.25%) |
Feb 10, 2017 | 20.29 | 20.36 | 20.14 | 20.30 | 116,828 | +0.01(+0.05%) |
Feb 09, 2017 | 20.27 | 20.35 | 20.03 | 20.29 | 128,730 | +0.03(+0.15%) |
Feb 08, 2017 | 20.20 | 20.32 | 20.07 | 20.26 | 109,890 | +0.11(+0.55%) |
Feb 07, 2017 | 20.15 | 20.34 | 20.11 | 20.15 | 136,325 | +0.02(+0.10%) |
Feb 06, 2017 | 20.18 | 20.32 | 19.97 | 20.13 | 128,015 | -0.09(-0.45%) |
Feb 03, 2017 | 20.40 | 20.40 | 20.20 | 20.22 | 83,563 | -0.09(-0.44%) |
Feb 02, 2017 | 20.27 | 20.43 | 20.22 | 20.31 | 115,313 | +0.03(+0.15%) |