Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.18 | 20.35 | 19.02 | 19.28 | 106,836 | -0.96(-4.75%) |
Apr 27, 2017 | 20.76 | 20.76 | 20.14 | 20.24 | 76,177 | -0.33(-1.61%) |
Apr 26, 2017 | 20.44 | 20.95 | 20.40 | 20.57 | 105,407 | +0.13(+0.64%) |
Apr 25, 2017 | 20.69 | 20.90 | 20.39 | 20.44 | 45,178 | -0.08(-0.41%) |
Apr 24, 2017 | 21.27 | 21.43 | 20.20 | 20.53 | 54,344 | -0.41(-1.95%) |
Apr 21, 2017 | 20.73 | 21.02 | 20.24 | 20.94 | 31,609 | +0.07(+0.33%) |
Apr 20, 2017 | 20.27 | 20.91 | 20.27 | 20.87 | 25,992 | +0.62(+3.08%) |
Apr 19, 2017 | 20.25 | 20.44 | 19.95 | 20.24 | 61,093 | +0.06(+0.30%) |
Apr 18, 2017 | 20.10 | 20.39 | 19.87 | 20.18 | 52,747 | +0.09(+0.46%) |
Apr 17, 2017 | 20.15 | 20.22 | 19.79 | 20.09 | 34,572 | +0.04(+0.19%) |
Apr 13, 2017 | 20.18 | 20.34 | 19.83 | 20.05 | 29,618 | -0.27(-1.32%) |
Apr 12, 2017 | 20.42 | 20.59 | 20.13 | 20.32 | 32,428 | -0.20(-0.97%) |
Apr 11, 2017 | 20.22 | 20.59 | 20.17 | 20.52 | 30,948 | +0.30(+1.48%) |
Apr 10, 2017 | 20.66 | 20.76 | 20.07 | 20.22 | 34,719 | -0.24(-1.17%) |
Apr 07, 2017 | 20.35 | 20.62 | 20.14 | 20.46 | 24,443 | -0.06(-0.30%) |
Apr 06, 2017 | 20.15 | 20.55 | 20.15 | 20.52 | 23,518 | +0.15(+0.76%) |
Apr 05, 2017 | 20.92 | 21.25 | 20.28 | 20.37 | 74,593 | -0.44(-2.11%) |
Apr 04, 2017 | 20.95 | 21.15 | 20.74 | 20.80 | 55,480 | -0.19(-0.92%) |
Apr 03, 2017 | 21.05 | 21.07 | 20.64 | 21.00 | 108,083 | -0.10(-0.47%) |
Mar 31, 2017 | 21.02 | 21.27 | 20.77 | 21.10 | 89,821 | +0.09(+0.44%) |
Mar 30, 2017 | 20.27 | 21.20 | 20.27 | 21.00 | 61,529 | +0.85(+4.24%) |
Mar 29, 2017 | 20.23 | 20.59 | 20.03 | 20.15 | 71,072 | -0.15(-0.76%) |
Mar 28, 2017 | 20.09 | 20.36 | 19.87 | 20.30 | 55,809 | +0.08(+0.38%) |
Mar 27, 2017 | 19.86 | 20.30 | 19.27 | 20.23 | 32,347 | +0.00(+0.00%) |
Mar 24, 2017 | 20.03 | 20.33 | 19.90 | 20.23 | 38,381 | +0.19(+0.96%) |
Mar 23, 2017 | 19.56 | 20.25 | 19.56 | 20.04 | 30,461 | +0.36(+1.84%) |
Mar 22, 2017 | 19.80 | 20.00 | 19.57 | 19.67 | 146,311 | +0.10(+0.51%) |
Mar 21, 2017 | 20.78 | 20.78 | 19.49 | 19.57 | 49,168 | -1.03(-5.00%) |
Mar 20, 2017 | 21.09 | 21.09 | 20.51 | 20.60 | 32,085 | -0.45(-2.15%) |
Mar 17, 2017 | 21.00 | 21.25 | 19.95 | 21.06 | 112,956 | -0.06(-0.29%) |
Mar 16, 2017 | 21.20 | 21.46 | 20.92 | 21.12 | 89,708 | -0.01(-0.04%) |
Mar 15, 2017 | 20.88 | 21.31 | 20.88 | 21.13 | 128,105 | +0.19(+0.92%) |
Mar 14, 2017 | 21.01 | 21.04 | 20.57 | 20.94 | 29,885 | -0.15(-0.69%) |
Mar 13, 2017 | 21.04 | 21.37 | 20.92 | 21.08 | 40,130 | -0.07(-0.33%) |
Mar 10, 2017 | 21.27 | 21.44 | 20.90 | 21.15 | 58,498 | -0.05(-0.22%) |
Mar 09, 2017 | 21.30 | 21.60 | 21.17 | 21.20 | 55,456 | -0.11(-0.51%) |
Mar 08, 2017 | 21.77 | 22.07 | 21.29 | 21.30 | 101,023 | -0.39(-1.81%) |
Mar 07, 2017 | 21.22 | 21.81 | 21.22 | 21.70 | 49,108 | +0.23(+1.07%) |
Mar 06, 2017 | 21.57 | 21.71 | 21.27 | 21.47 | 91,339 | -0.12(-0.53%) |
Mar 03, 2017 | 21.53 | 22.69 | 21.37 | 21.58 | 143,842 | +0.02(+0.07%) |
Mar 02, 2017 | 22.07 | 22.07 | 21.07 | 21.57 | 128,932 | -0.52(-2.37%) |
Mar 01, 2017 | 22.30 | 22.69 | 21.87 | 22.09 | 80,500 | +0.06(+0.28%) |
Feb 28, 2017 | 22.11 | 22.20 | 21.24 | 22.03 | 68,281 | -0.02(-0.10%) |
Feb 27, 2017 | 22.18 | 22.22 | 22.00 | 22.05 | 26,764 | -0.04(-0.17%) |
Feb 24, 2017 | 21.90 | 22.24 | 21.82 | 22.09 | 55,934 | +0.02(+0.10%) |
Feb 23, 2017 | 21.99 | 22.27 | 21.84 | 22.07 | 38,365 | +0.18(+0.84%) |
Feb 22, 2017 | 22.01 | 22.15 | 21.84 | 21.88 | 129,726 | -0.15(-0.70%) |
Feb 21, 2017 | 21.92 | 22.17 | 21.84 | 22.04 | 30,195 | +0.13(+0.60%) |
Feb 17, 2017 | 21.90 | 21.90 | 21.90 | 0 | +0.21(+0.96%) | |
Feb 16, 2017 | 21.54 | 21.76 | 21.39 | 21.70 | 36,504 | +0.15(+0.68%) |
Feb 15, 2017 | 21.51 | 21.61 | 21.24 | 21.55 | 52,321 | +0.04(+0.18%) |
Feb 14, 2017 | 21.43 | 21.54 | 21.30 | 21.51 | 73,898 | -0.03(-0.14%) |
Feb 13, 2017 | 21.08 | 21.61 | 21.04 | 21.54 | 93,725 | +0.58(+2.79%) |
Feb 10, 2017 | 21.04 | 21.04 | 20.88 | 20.96 | 48,643 | +0.00(+0.00%) |
Feb 09, 2017 | 20.77 | 21.02 | 20.71 | 20.96 | 62,013 | +0.18(+0.89%) |
Feb 08, 2017 | 20.73 | 20.88 | 20.49 | 20.77 | 86,826 | +0.02(+0.07%) |
Feb 07, 2017 | 20.77 | 20.80 | 20.64 | 20.76 | 57,015 | +0.07(+0.33%) |
Feb 06, 2017 | 20.45 | 20.76 | 20.45 | 20.69 | 67,983 | +0.05(+0.26%) |
Feb 03, 2017 | 20.37 | 20.76 | 20.30 | 20.64 | 36,197 | +0.39(+1.94%) |
Feb 02, 2017 | 20.34 | 20.47 | 20.11 | 20.24 | 32,943 | -0.24(-1.16%) |