Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.45 | 20.50 | 20.02 | 20.35 | 444,660 | -0.40(-1.93%) |
Apr 27, 2017 | 22.60 | 22.60 | 19.75 | 20.75 | 1,068,867 | -1.20(-5.47%) |
Apr 26, 2017 | 23.10 | 23.40 | 21.85 | 21.95 | 553,955 | -1.15(-4.98%) |
Apr 25, 2017 | 22.80 | 23.65 | 22.80 | 23.10 | 556,059 | +0.50(+2.21%) |
Apr 24, 2017 | 22.55 | 22.75 | 22.15 | 22.60 | 180,927 | +0.40(+1.80%) |
Apr 21, 2017 | 22.30 | 22.60 | 21.65 | 22.20 | 302,416 | -0.15(-0.67%) |
Apr 20, 2017 | 21.65 | 22.70 | 21.60 | 22.35 | 315,807 | +0.85(+3.95%) |
Apr 19, 2017 | 21.30 | 21.75 | 21.30 | 21.50 | 157,639 | +0.25(+1.18%) |
Apr 18, 2017 | 21.05 | 21.40 | 20.85 | 21.25 | 141,438 | +0.10(+0.47%) |
Apr 17, 2017 | 20.80 | 21.20 | 20.65 | 21.15 | 140,491 | +0.45(+2.17%) |
Apr 13, 2017 | 20.80 | 20.90 | 20.55 | 20.70 | 107,275 | -0.15(-0.72%) |
Apr 12, 2017 | 21.35 | 21.35 | 20.60 | 20.85 | 200,086 | -0.45(-2.11%) |
Apr 11, 2017 | 21.45 | 21.45 | 20.90 | 21.30 | 336,274 | -0.15(-0.70%) |
Apr 10, 2017 | 21.15 | 21.55 | 20.95 | 21.45 | 148,056 | +0.35(+1.66%) |
Apr 07, 2017 | 21.70 | 21.73 | 21.00 | 21.10 | 134,329 | -0.65(-2.99%) |
Apr 06, 2017 | 21.25 | 21.80 | 20.90 | 21.75 | 254,994 | +0.60(+2.84%) |
Apr 05, 2017 | 21.10 | 21.60 | 20.90 | 21.15 | 264,211 | +0.15(+0.71%) |
Apr 04, 2017 | 21.15 | 21.40 | 20.80 | 21.00 | 164,679 | -0.15(-0.71%) |
Apr 03, 2017 | 21.65 | 21.65 | 21.05 | 21.15 | 191,622 | -0.50(-2.31%) |
Mar 31, 2017 | 21.60 | 21.75 | 21.40 | 21.65 | 245,595 | +0.05(+0.23%) |
Mar 30, 2017 | 22.00 | 22.05 | 21.30 | 21.60 | 174,856 | -0.40(-1.82%) |
Mar 29, 2017 | 21.75 | 22.20 | 21.65 | 22.00 | 85,331 | +0.20(+0.92%) |
Mar 28, 2017 | 21.30 | 22.00 | 21.15 | 21.80 | 166,264 | +0.45(+2.11%) |
Mar 27, 2017 | 21.00 | 21.50 | 20.93 | 21.35 | 171,115 | +0.05(+0.23%) |
Mar 24, 2017 | 21.45 | 21.70 | 20.95 | 21.30 | 190,848 | -0.15(-0.70%) |
Mar 23, 2017 | 21.30 | 21.75 | 21.10 | 21.45 | 177,001 | +0.10(+0.47%) |
Mar 22, 2017 | 21.35 | 21.60 | 20.93 | 21.35 | 200,023 | -0.10(-0.47%) |
Mar 21, 2017 | 22.05 | 22.10 | 20.85 | 21.45 | 277,142 | -0.45(-2.05%) |
Mar 20, 2017 | 22.45 | 22.50 | 21.60 | 21.90 | 202,708 | -0.55(-2.45%) |
Mar 17, 2017 | 22.85 | 22.95 | 22.30 | 22.45 | 246,431 | -0.35(-1.54%) |
Mar 16, 2017 | 22.75 | 22.95 | 22.55 | 22.80 | 122,408 | +0.10(+0.44%) |
Mar 15, 2017 | 22.45 | 22.85 | 22.25 | 22.70 | 159,751 | +0.55(+2.48%) |
Mar 14, 2017 | 22.20 | 22.30 | 21.90 | 22.15 | 187,447 | +0.00(+0.00%) |
Mar 13, 2017 | 22.40 | 22.00 | 22.15 | 135,492 | -0.20(-0.89%) | |
Mar 10, 2017 | 22.30 | 22.75 | 22.15 | 22.35 | 172,291 | +0.25(+1.13%) |
Mar 09, 2017 | 22.35 | 22.40 | 21.95 | 22.10 | 164,708 | -0.20(-0.90%) |
Mar 08, 2017 | 22.20 | 22.40 | 22.05 | 22.30 | 129,659 | +0.15(+0.68%) |
Mar 07, 2017 | 22.20 | 22.35 | 21.80 | 22.15 | 157,716 | -0.10(-0.45%) |
Mar 06, 2017 | 22.40 | 22.40 | 21.81 | 22.25 | 169,016 | -0.30(-1.33%) |
Mar 03, 2017 | 22.65 | 23.00 | 22.20 | 22.55 | 137,210 | -0.05(-0.22%) |
Mar 02, 2017 | 22.85 | 22.90 | 22.45 | 22.60 | 121,170 | -0.25(-1.09%) |
Mar 01, 2017 | 22.90 | 23.00 | 22.50 | 22.85 | 200,272 | +0.35(+1.56%) |
Feb 28, 2017 | 22.70 | 22.85 | 22.05 | 22.50 | 405,049 | -0.30(-1.32%) |
Feb 27, 2017 | 22.65 | 22.90 | 22.25 | 22.80 | 127,161 | +0.10(+0.44%) |
Feb 24, 2017 | 22.65 | 23.15 | 22.35 | 22.70 | 155,318 | -0.10(-0.44%) |
Feb 23, 2017 | 23.45 | 23.45 | 22.65 | 22.80 | 261,429 | -0.55(-2.36%) |
Feb 22, 2017 | 23.20 | 23.50 | 22.95 | 23.35 | 294,190 | +0.15(+0.65%) |
Feb 21, 2017 | 22.95 | 23.35 | 21.85 | 23.20 | 649,758 | +0.50(+2.20%) |
Feb 17, 2017 | 22.70 | 22.70 | 22.70 | 0 | +1.20(+5.58%) | |
Feb 16, 2017 | 21.45 | 21.75 | 21.35 | 21.50 | 211,922 | +0.05(+0.23%) |
Feb 15, 2017 | 21.65 | 21.80 | 21.05 | 21.45 | 154,443 | -0.20(-0.92%) |
Feb 14, 2017 | 21.40 | 21.95 | 21.35 | 21.65 | 243,698 | +0.15(+0.70%) |
Feb 13, 2017 | 21.65 | 21.85 | 21.25 | 21.50 | 200,472 | -0.05(-0.23%) |
Feb 10, 2017 | 21.50 | 21.60 | 21.10 | 21.55 | 252,683 | +0.55(+2.62%) |
Feb 09, 2017 | 20.60 | 21.25 | 20.60 | 21.00 | 204,897 | +0.40(+1.94%) |
Feb 08, 2017 | 20.70 | 20.90 | 20.00 | 20.60 | 195,105 | -0.05(-0.24%) |
Feb 07, 2017 | 20.65 | 20.80 | 20.45 | 20.65 | 196,562 | +0.10(+0.49%) |
Feb 06, 2017 | 20.70 | 20.73 | 20.30 | 20.55 | 164,880 | -0.15(-0.72%) |
Feb 03, 2017 | 20.80 | 21.20 | 20.55 | 20.70 | 167,781 | +0.00(+0.00%) |
Feb 02, 2017 | 21.15 | 21.25 | 20.50 | 20.70 | 227,386 | -0.45(-2.13%) |