Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.17 | 21.62 | 21.00 | 21.28 | 6,381,136 | +0.13(+0.62%) |
Apr 27, 2017 | 21.26 | 21.61 | 21.10 | 21.15 | 1,449,010 | -0.15(-0.69%) |
Apr 26, 2017 | 21.36 | 21.57 | 21.12 | 21.29 | 1,452,489 | -0.10(-0.47%) |
Apr 25, 2017 | 21.39 | 21.64 | 21.19 | 21.39 | 1,265,637 | +0.12(+0.58%) |
Apr 24, 2017 | 21.46 | 21.52 | 20.97 | 21.27 | 1,925,968 | +0.22(+1.07%) |
Apr 21, 2017 | 20.95 | 21.10 | 20.69 | 21.05 | 818,212 | -0.01(-0.04%) |
Apr 20, 2017 | 20.92 | 21.32 | 20.69 | 21.05 | 796,301 | +0.09(+0.44%) |
Apr 19, 2017 | 20.91 | 21.15 | 20.77 | 20.96 | 946,815 | +0.11(+0.52%) |
Apr 18, 2017 | 20.74 | 21.01 | 20.47 | 20.85 | 1,235,954 | +0.05(+0.22%) |
Apr 17, 2017 | 20.46 | 20.84 | 20.34 | 20.81 | 1,135,145 | +0.44(+2.17%) |
Apr 13, 2017 | 20.88 | 20.90 | 20.36 | 20.36 | 863,992 | -0.51(-2.45%) |
Apr 12, 2017 | 20.70 | 20.90 | 20.51 | 20.88 | 695,926 | +0.17(+0.82%) |
Apr 11, 2017 | 20.61 | 20.77 | 20.41 | 20.71 | 802,983 | +0.07(+0.34%) |
Apr 10, 2017 | 20.47 | 20.84 | 20.47 | 20.64 | 880,584 | +0.25(+1.22%) |
Apr 07, 2017 | 20.43 | 20.61 | 20.38 | 20.39 | 697,377 | -0.05(-0.23%) |
Apr 06, 2017 | 20.59 | 20.60 | 20.19 | 20.43 | 920,769 | -0.14(-0.68%) |
Apr 05, 2017 | 20.66 | 20.86 | 20.50 | 20.57 | 1,956,154 | -0.05(-0.26%) |
Apr 04, 2017 | 20.17 | 20.70 | 20.09 | 20.63 | 974,006 | +0.40(+1.99%) |
Apr 03, 2017 | 20.52 | 20.52 | 19.96 | 20.22 | 904,209 | -0.32(-1.55%) |
Mar 31, 2017 | 20.45 | 20.62 | 20.36 | 20.54 | 1,228,091 | +0.09(+0.42%) |
Mar 30, 2017 | 20.09 | 20.63 | 19.97 | 20.46 | 880,893 | +0.36(+1.77%) |
Mar 29, 2017 | 19.72 | 20.21 | 19.70 | 20.10 | 961,698 | +0.34(+1.73%) |
Mar 28, 2017 | 19.50 | 19.85 | 19.25 | 19.76 | 1,201,440 | +0.23(+1.19%) |
Mar 27, 2017 | 19.45 | 19.64 | 19.40 | 19.53 | 540,401 | -0.11(-0.55%) |
Mar 24, 2017 | 19.57 | 19.77 | 19.44 | 19.64 | 924,782 | +0.07(+0.36%) |
Mar 23, 2017 | 19.59 | 19.83 | 19.49 | 19.57 | 587,926 | -0.04(-0.20%) |
Mar 22, 2017 | 19.88 | 19.94 | 19.39 | 19.60 | 1,025,413 | -0.26(-1.29%) |
Mar 21, 2017 | 20.29 | 20.42 | 19.81 | 19.86 | 1,116,171 | -0.48(-2.36%) |
Mar 20, 2017 | 20.41 | 20.44 | 20.07 | 20.34 | 712,359 | -0.08(-0.38%) |
Mar 17, 2017 | 20.47 | 20.53 | 20.25 | 20.42 | 1,842,572 | +0.06(+0.30%) |
Mar 16, 2017 | 20.31 | 20.53 | 20.28 | 20.36 | 681,185 | +0.07(+0.34%) |
Mar 15, 2017 | 19.95 | 20.47 | 19.80 | 20.29 | 924,829 | +0.43(+2.17%) |
Mar 14, 2017 | 19.94 | 20.04 | 19.73 | 19.86 | 1,091,506 | -0.16(-0.81%) |
Mar 13, 2017 | 20.12 | 20.19 | 19.90 | 20.02 | 890,074 | -0.07(-0.34%) |
Mar 10, 2017 | 19.73 | 20.20 | 19.72 | 20.09 | 1,531,981 | +0.29(+1.48%) |
Mar 09, 2017 | 19.35 | 19.83 | 19.33 | 19.80 | 1,161,400 | +0.45(+2.31%) |
Mar 08, 2017 | 19.50 | 19.57 | 19.26 | 19.35 | 1,136,370 | -0.23(-1.18%) |
Mar 07, 2017 | 19.77 | 19.80 | 19.41 | 19.58 | 1,276,053 | -0.28(-1.40%) |
Mar 06, 2017 | 20.33 | 20.33 | 19.68 | 19.86 | 1,757,312 | -0.46(-2.27%) |
Mar 03, 2017 | 20.26 | 20.43 | 20.14 | 20.32 | 1,453,837 | -0.11(-0.53%) |
Mar 02, 2017 | 21.10 | 21.10 | 20.32 | 20.43 | 1,452,926 | -0.36(-1.74%) |
Mar 01, 2017 | 20.89 | 21.16 | 20.62 | 20.79 | 1,518,705 | -0.03(-0.15%) |
Feb 28, 2017 | 21.90 | 22.00 | 20.79 | 20.82 | 1,444,702 | -1.11(-5.06%) |
Feb 27, 2017 | 22.45 | 22.45 | 21.86 | 21.93 | 1,910,438 | -1.07(-4.65%) |
Feb 24, 2017 | 24.11 | 24.35 | 22.94 | 23.00 | 1,672,204 | -2.20(-8.74%) |
Feb 23, 2017 | 25.34 | 25.40 | 25.14 | 25.20 | 1,246,624 | -0.02(-0.09%) |
Feb 22, 2017 | 24.84 | 25.27 | 24.75 | 25.23 | 664,901 | +0.28(+1.11%) |
Feb 21, 2017 | 24.59 | 25.03 | 24.55 | 24.95 | 574,002 | +0.35(+1.44%) |
Feb 17, 2017 | 24.59 | 24.59 | 24.59 | 0 | +0.28(+1.17%) | |
Feb 16, 2017 | 23.75 | 24.32 | 23.74 | 24.31 | 905,419 | +0.54(+2.27%) |
Feb 15, 2017 | 23.54 | 23.77 | 23.28 | 23.77 | 612,370 | +0.09(+0.39%) |
Feb 14, 2017 | 23.49 | 23.69 | 23.05 | 23.68 | 638,096 | +0.08(+0.36%) |
Feb 13, 2017 | 23.51 | 23.65 | 23.29 | 23.59 | 843,636 | +0.00(+0.00%) |
Feb 10, 2017 | 22.89 | 23.63 | 22.77 | 23.59 | 879,728 | +0.71(+3.10%) |
Feb 09, 2017 | 22.40 | 22.92 | 22.36 | 22.88 | 553,382 | +0.54(+2.41%) |
Feb 08, 2017 | 22.15 | 22.38 | 22.04 | 22.34 | 380,825 | +0.13(+0.59%) |
Feb 07, 2017 | 22.28 | 22.31 | 22.07 | 22.21 | 296,733 | -0.10(-0.45%) |
Feb 06, 2017 | 22.80 | 22.80 | 22.26 | 22.31 | 324,590 | -0.56(-2.46%) |
Feb 03, 2017 | 22.81 | 22.94 | 22.63 | 22.88 | 475,850 | +0.18(+0.78%) |
Feb 02, 2017 | 22.59 | 22.72 | 22.32 | 22.70 | 778,258 | +0.13(+0.58%) |