Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.93 | 23.97 | 23.46 | 23.63 | 25,136 | -0.10(-0.44%) |
Apr 27, 2017 | 23.50 | 23.80 | 23.21 | 23.74 | 38,878 | +0.33(+1.41%) |
Apr 26, 2017 | 23.70 | 23.74 | 22.75 | 23.41 | 44,717 | -0.07(-0.30%) |
Apr 25, 2017 | 23.80 | 24.14 | 23.36 | 23.48 | 45,563 | -0.10(-0.44%) |
Apr 24, 2017 | 23.06 | 23.69 | 22.90 | 23.58 | 30,255 | +1.06(+4.73%) |
Apr 21, 2017 | 22.97 | 23.18 | 22.46 | 22.52 | 29,892 | -0.46(-2.00%) |
Apr 20, 2017 | 22.46 | 23.30 | 22.44 | 22.97 | 27,311 | +0.73(+3.27%) |
Apr 19, 2017 | 22.06 | 22.67 | 21.92 | 22.25 | 35,901 | +0.36(+1.66%) |
Apr 18, 2017 | 21.94 | 22.03 | 21.63 | 21.88 | 15,006 | -0.01(-0.04%) |
Apr 17, 2017 | 21.81 | 22.07 | 21.81 | 21.89 | 28,825 | +0.06(+0.28%) |
Apr 13, 2017 | 21.73 | 22.14 | 21.73 | 21.83 | 24,862 | +0.11(+0.52%) |
Apr 12, 2017 | 22.61 | 22.61 | 21.65 | 21.72 | 41,008 | -0.86(-3.79%) |
Apr 11, 2017 | 22.17 | 22.82 | 22.17 | 22.58 | 33,152 | +0.38(+1.72%) |
Apr 10, 2017 | 23.27 | 23.49 | 22.16 | 22.20 | 75,345 | -1.07(-4.61%) |
Apr 07, 2017 | 23.80 | 23.80 | 23.09 | 23.27 | 74,034 | -1.56(-6.27%) |
Apr 06, 2017 | 22.54 | 24.95 | 22.54 | 24.83 | 87,942 | +2.28(+10.13%) |
Apr 05, 2017 | 22.59 | 23.19 | 22.31 | 22.54 | 47,883 | -0.03(-0.15%) |
Apr 04, 2017 | 22.32 | 22.58 | 22.11 | 22.58 | 29,426 | +0.31(+1.40%) |
Apr 03, 2017 | 22.68 | 22.68 | 22.07 | 22.26 | 50,487 | -0.32(-1.42%) |
Mar 31, 2017 | 22.20 | 22.67 | 22.20 | 22.58 | 39,167 | +0.46(+2.07%) |
Mar 30, 2017 | 22.11 | 22.19 | 21.94 | 22.13 | 18,986 | +0.05(+0.24%) |
Mar 29, 2017 | 22.11 | 22.17 | 21.76 | 22.07 | 28,262 | +0.06(+0.28%) |
Mar 28, 2017 | 21.41 | 22.11 | 21.40 | 22.01 | 29,323 | +0.35(+1.64%) |
Mar 27, 2017 | 21.37 | 21.87 | 21.04 | 21.66 | 23,032 | +0.22(+1.05%) |
Mar 24, 2017 | 21.59 | 21.80 | 21.23 | 21.43 | 19,883 | +0.12(+0.57%) |
Mar 23, 2017 | 20.82 | 21.56 | 20.82 | 21.31 | 34,279 | +0.39(+1.86%) |
Mar 22, 2017 | 20.97 | 21.41 | 20.38 | 20.92 | 32,770 | -0.20(-0.94%) |
Mar 21, 2017 | 21.68 | 21.91 | 21.05 | 21.12 | 32,124 | -0.45(-2.09%) |
Mar 20, 2017 | 21.81 | 21.88 | 21.40 | 21.57 | 19,397 | -0.05(-0.24%) |
Mar 17, 2017 | 21.39 | 21.94 | 21.00 | 21.62 | 63,311 | +0.23(+1.09%) |
Mar 16, 2017 | 21.81 | 22.04 | 21.34 | 21.39 | 38,598 | -0.28(-1.28%) |
Mar 15, 2017 | 21.49 | 22.07 | 21.26 | 21.67 | 32,575 | +0.28(+1.29%) |
Mar 14, 2017 | 20.98 | 21.59 | 20.68 | 21.39 | 33,852 | +0.41(+1.94%) |
Mar 13, 2017 | 20.50 | 21.09 | 20.49 | 20.98 | 27,368 | +0.49(+2.41%) |
Mar 10, 2017 | 21.10 | 21.16 | 20.20 | 20.49 | 63,289 | -0.61(-2.91%) |
Mar 09, 2017 | 21.73 | 21.79 | 21.03 | 21.10 | 34,644 | -0.35(-1.65%) |
Mar 08, 2017 | 21.54 | 22.15 | 21.34 | 21.46 | 65,031 | +0.07(+0.32%) |
Mar 07, 2017 | 21.27 | 21.44 | 21.11 | 21.39 | 23,412 | +0.17(+0.82%) |
Mar 06, 2017 | 20.66 | 21.38 | 20.64 | 21.22 | 43,658 | +0.35(+1.70%) |
Mar 03, 2017 | 21.23 | 21.37 | 20.75 | 20.86 | 31,746 | -0.36(-1.71%) |
Mar 02, 2017 | 21.18 | 21.50 | 20.90 | 21.23 | 31,321 | +0.03(+0.12%) |
Mar 01, 2017 | 20.56 | 21.36 | 20.28 | 21.20 | 52,886 | +0.95(+4.70%) |
Feb 28, 2017 | 20.54 | 20.56 | 20.06 | 20.25 | 31,992 | -0.39(-1.89%) |
Feb 27, 2017 | 20.32 | 20.65 | 20.32 | 20.64 | 24,498 | +0.22(+1.06%) |
Feb 24, 2017 | 20.11 | 20.42 | 20.04 | 20.42 | 25,638 | +0.25(+1.24%) |
Feb 23, 2017 | 19.47 | 20.23 | 19.35 | 20.17 | 43,144 | +0.75(+3.88%) |
Feb 22, 2017 | 19.84 | 19.84 | 19.37 | 19.42 | 28,246 | -0.41(-2.05%) |
Feb 21, 2017 | 20.08 | 20.25 | 19.77 | 19.82 | 26,216 | -0.12(-0.61%) |
Feb 17, 2017 | 19.95 | 19.95 | 19.95 | 0 | -0.38(-1.87%) | |
Feb 16, 2017 | 20.18 | 20.49 | 20.16 | 20.33 | 28,526 | +0.17(+0.86%) |
Feb 15, 2017 | 20.36 | 20.38 | 20.00 | 20.15 | 17,020 | -0.17(-0.85%) |
Feb 14, 2017 | 20.27 | 20.33 | 19.93 | 20.33 | 24,246 | +0.23(+1.12%) |
Feb 13, 2017 | 19.68 | 20.24 | 19.63 | 20.10 | 74,479 | +0.77(+3.98%) |
Feb 10, 2017 | 19.64 | 19.81 | 19.24 | 19.33 | 73,879 | -0.19(-0.96%) |
Feb 09, 2017 | 19.42 | 19.92 | 18.28 | 19.52 | 60,554 | +0.08(+0.39%) |
Feb 08, 2017 | 19.82 | 20.17 | 19.42 | 19.44 | 68,192 | -0.37(-1.89%) |
Feb 07, 2017 | 20.62 | 20.64 | 19.65 | 19.82 | 47,820 | -0.73(-3.57%) |
Feb 06, 2017 | 21.17 | 21.17 | 20.26 | 20.55 | 67,430 | -0.68(-3.21%) |
Feb 03, 2017 | 18.07 | 21.56 | 18.07 | 21.23 | 296,033 | +3.52(+19.86%) |
Feb 02, 2017 | 17.50 | 17.86 | 17.29 | 17.71 | 48,239 | -0.08(-0.43%) |