Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.66 | 22.43 | 20.47 | 21.14 | 1,651,686 | -2.42(-10.28%) |
Apr 27, 2017 | 24.06 | 24.15 | 22.98 | 23.56 | 828,247 | -0.42(-1.74%) |
Apr 26, 2017 | 23.77 | 24.27 | 23.60 | 23.98 | 589,538 | +0.29(+1.23%) |
Apr 25, 2017 | 24.02 | 24.15 | 23.52 | 23.69 | 412,686 | -0.08(-0.35%) |
Apr 24, 2017 | 23.81 | 23.85 | 23.44 | 23.77 | 437,261 | +0.54(+2.34%) |
Apr 21, 2017 | 23.52 | 23.60 | 23.06 | 23.23 | 525,870 | -0.25(-1.07%) |
Apr 20, 2017 | 23.02 | 23.52 | 22.98 | 23.48 | 458,330 | +0.71(+3.12%) |
Apr 19, 2017 | 22.56 | 23.10 | 22.43 | 22.77 | 610,419 | +0.42(+1.87%) |
Apr 18, 2017 | 21.93 | 22.48 | 21.72 | 22.35 | 533,126 | +0.17(+0.75%) |
Apr 17, 2017 | 21.81 | 22.27 | 21.35 | 22.18 | 602,386 | +0.38(+1.72%) |
Apr 13, 2017 | 21.89 | 22.23 | 21.75 | 21.81 | 483,556 | -0.13(-0.57%) |
Apr 12, 2017 | 22.06 | 22.10 | 21.58 | 21.93 | 498,273 | -0.13(-0.57%) |
Apr 11, 2017 | 21.47 | 22.31 | 21.39 | 22.06 | 1,105,989 | +0.46(+2.13%) |
Apr 10, 2017 | 22.35 | 22.35 | 21.47 | 21.60 | 862,743 | -0.71(-3.18%) |
Apr 07, 2017 | 22.81 | 23.10 | 22.23 | 22.31 | 810,581 | -0.58(-2.55%) |
Apr 06, 2017 | 22.43 | 23.23 | 22.27 | 22.89 | 795,135 | +0.38(+1.67%) |
Apr 05, 2017 | 23.81 | 23.81 | 22.43 | 22.52 | 620,568 | -1.00(-4.26%) |
Apr 04, 2017 | 23.23 | 23.56 | 23.06 | 23.52 | 548,138 | +0.13(+0.54%) |
Apr 03, 2017 | 24.52 | 24.56 | 23.31 | 23.40 | 535,722 | -1.09(-4.44%) |
Mar 31, 2017 | 24.36 | 24.73 | 24.02 | 24.48 | 482,415 | +0.04(+0.17%) |
Mar 30, 2017 | 23.90 | 24.48 | 23.85 | 24.44 | 269,169 | +0.54(+2.27%) |
Mar 29, 2017 | 23.98 | 24.15 | 23.85 | 23.90 | 260,374 | -0.17(-0.69%) |
Mar 28, 2017 | 23.44 | 24.19 | 23.27 | 24.06 | 412,599 | +0.54(+2.31%) |
Mar 27, 2017 | 23.31 | 23.62 | 22.68 | 23.52 | 496,502 | -0.21(-0.88%) |
Mar 24, 2017 | 24.06 | 24.15 | 23.52 | 23.73 | 392,334 | -0.25(-1.05%) |
Mar 23, 2017 | 23.94 | 24.40 | 23.73 | 23.98 | 301,812 | +0.04(+0.17%) |
Mar 22, 2017 | 24.15 | 24.36 | 23.65 | 23.94 | 301,792 | -0.25(-1.04%) |
Mar 21, 2017 | 25.57 | 25.65 | 24.06 | 24.19 | 580,369 | -1.17(-4.61%) |
Mar 20, 2017 | 25.61 | 25.73 | 25.15 | 25.36 | 286,035 | -0.29(-1.14%) |
Mar 17, 2017 | 25.86 | 25.86 | 25.36 | 25.65 | 597,356 | -0.04(-0.16%) |
Mar 16, 2017 | 25.57 | 26.19 | 25.57 | 25.69 | 512,696 | +0.13(+0.49%) |
Mar 15, 2017 | 24.98 | 25.90 | 24.94 | 25.57 | 776,083 | +0.84(+3.38%) |
Mar 14, 2017 | 24.90 | 24.90 | 24.44 | 24.73 | 207,907 | -0.29(-1.17%) |
Mar 13, 2017 | 24.94 | 25.15 | 24.56 | 25.02 | 483,874 | +0.13(+0.50%) |
Mar 10, 2017 | 24.52 | 25.11 | 24.52 | 24.90 | 436,314 | +0.46(+1.88%) |
Mar 09, 2017 | 24.36 | 24.65 | 24.19 | 24.44 | 371,124 | +0.04(+0.17%) |
Mar 08, 2017 | 24.77 | 24.90 | 24.31 | 24.40 | 294,900 | -0.17(-0.68%) |
Mar 07, 2017 | 24.61 | 24.77 | 24.27 | 24.56 | 266,953 | -0.08(-0.34%) |
Mar 06, 2017 | 24.61 | 24.90 | 24.40 | 24.65 | 551,415 | +0.04(+0.17%) |
Mar 03, 2017 | 25.06 | 25.43 | 24.61 | 24.61 | 568,096 | -0.37(-1.48%) |
Mar 02, 2017 | 25.06 | 25.18 | 24.76 | 24.98 | 449,956 | +0.00(+0.00%) |
Mar 01, 2017 | 24.65 | 25.06 | 24.57 | 24.98 | 489,824 | +0.66(+2.71%) |
Feb 28, 2017 | 24.44 | 24.48 | 23.87 | 24.32 | 497,178 | -0.21(-0.84%) |
Feb 27, 2017 | 24.20 | 24.57 | 24.20 | 24.52 | 639,035 | +0.33(+1.36%) |
Feb 24, 2017 | 24.15 | 24.32 | 23.74 | 24.20 | 323,399 | -0.12(-0.51%) |
Feb 23, 2017 | 24.85 | 24.85 | 23.87 | 24.32 | 543,179 | -0.49(-1.99%) |
Feb 22, 2017 | 24.65 | 24.98 | 24.65 | 24.81 | 314,550 | +0.00(+0.00%) |
Feb 21, 2017 | 24.77 | 24.98 | 24.77 | 24.81 | 544,090 | +0.21(+0.84%) |
Feb 17, 2017 | 24.61 | 24.61 | 24.61 | 0 | -0.08(-0.33%) | |
Feb 16, 2017 | 25.02 | 25.02 | 24.61 | 24.69 | 516,491 | -0.29(-1.15%) |
Feb 15, 2017 | 24.98 | 25.27 | 24.77 | 24.98 | 454,983 | +0.12(+0.50%) |
Feb 14, 2017 | 24.57 | 24.92 | 24.57 | 24.85 | 321,129 | +0.12(+0.50%) |
Feb 13, 2017 | 24.69 | 24.89 | 24.57 | 24.73 | 364,181 | +0.16(+0.67%) |
Feb 10, 2017 | 24.81 | 24.85 | 24.48 | 24.57 | 384,727 | -0.08(-0.33%) |
Feb 09, 2017 | 24.48 | 24.98 | 24.40 | 24.65 | 651,943 | +0.12(+0.50%) |
Feb 08, 2017 | 24.73 | 24.73 | 24.11 | 24.52 | 450,619 | -0.16(-0.67%) |
Feb 07, 2017 | 24.94 | 24.95 | 24.48 | 24.69 | 558,583 | -0.16(-0.66%) |
Feb 06, 2017 | 24.20 | 25.35 | 24.20 | 24.85 | 966,393 | +0.66(+2.72%) |
Feb 03, 2017 | 24.32 | 24.65 | 24.11 | 24.20 | 561,623 | +0.33(+1.38%) |
Feb 02, 2017 | 23.91 | 23.99 | 23.45 | 23.87 | 609,974 | -0.21(-0.85%) |