Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.84 | 27.33 | 26.72 | 27.26 | 3,772,275 | -0.14(-0.51%) |
Apr 27, 2017 | 25.32 | 27.51 | 25.28 | 27.40 | 8,546,617 | +2.54(+10.22%) |
Apr 26, 2017 | 24.05 | 25.03 | 23.95 | 24.86 | 4,909,614 | +0.94(+3.93%) |
Apr 25, 2017 | 23.64 | 23.95 | 23.33 | 23.92 | 3,169,907 | +0.54(+2.31%) |
Apr 24, 2017 | 23.52 | 23.65 | 23.30 | 23.38 | 1,993,824 | +0.30(+1.30%) |
Apr 21, 2017 | 23.38 | 23.45 | 23.00 | 23.08 | 1,614,105 | -0.23(-0.99%) |
Apr 20, 2017 | 23.41 | 23.83 | 23.31 | 23.31 | 2,022,972 | -0.01(-0.04%) |
Apr 19, 2017 | 24.11 | 24.15 | 23.12 | 23.32 | 2,630,859 | -0.69(-2.87%) |
Apr 18, 2017 | 23.82 | 24.13 | 23.70 | 24.01 | 3,789,272 | -0.26(-1.07%) |
Apr 17, 2017 | 23.09 | 24.55 | 23.09 | 24.27 | 7,311,632 | +1.52(+6.68%) |
Apr 13, 2017 | 22.61 | 22.96 | 22.51 | 22.75 | 1,625,469 | -0.03(-0.13%) |
Apr 12, 2017 | 22.27 | 22.80 | 22.26 | 22.78 | 2,449,944 | +0.45(+2.02%) |
Apr 11, 2017 | 21.89 | 22.39 | 21.68 | 22.33 | 2,333,622 | +0.66(+3.05%) |
Apr 10, 2017 | 21.43 | 21.85 | 21.40 | 21.67 | 2,371,951 | -0.15(-0.69%) |
Apr 07, 2017 | 22.24 | 22.44 | 21.60 | 21.82 | 4,952,804 | -1.08(-4.72%) |
Apr 06, 2017 | 22.70 | 23.16 | 22.70 | 22.90 | 1,497,726 | +0.29(+1.28%) |
Apr 05, 2017 | 22.37 | 23.13 | 22.32 | 22.61 | 2,013,838 | +0.47(+2.12%) |
Apr 04, 2017 | 22.08 | 22.21 | 21.89 | 22.14 | 1,067,629 | +0.01(+0.05%) |
Apr 03, 2017 | 21.92 | 22.36 | 21.89 | 22.13 | 1,355,597 | +0.20(+0.91%) |
Mar 31, 2017 | 21.87 | 22.21 | 21.85 | 21.93 | 1,141,331 | -0.13(-0.59%) |
Mar 30, 2017 | 22.38 | 22.79 | 22.05 | 22.06 | 1,300,509 | -0.18(-0.81%) |
Mar 29, 2017 | 22.43 | 22.53 | 22.11 | 22.24 | 1,443,369 | -0.19(-0.85%) |
Mar 28, 2017 | 22.17 | 22.57 | 22.13 | 22.43 | 1,036,849 | +0.26(+1.17%) |
Mar 27, 2017 | 22.05 | 22.25 | 21.64 | 22.17 | 1,633,165 | -0.24(-1.07%) |
Mar 24, 2017 | 22.35 | 22.57 | 22.21 | 22.41 | 1,088,388 | +0.17(+0.76%) |
Mar 23, 2017 | 22.44 | 22.62 | 22.16 | 22.24 | 1,603,770 | -0.18(-0.80%) |
Mar 22, 2017 | 22.31 | 22.44 | 22.02 | 22.42 | 1,721,627 | +0.24(+1.08%) |
Mar 21, 2017 | 23.64 | 23.65 | 22.14 | 22.18 | 2,989,825 | -1.30(-5.54%) |
Mar 20, 2017 | 23.58 | 23.67 | 23.40 | 23.48 | 939,265 | -0.14(-0.59%) |
Mar 17, 2017 | 23.84 | 23.89 | 23.44 | 23.62 | 1,767,960 | -0.12(-0.51%) |
Mar 16, 2017 | 23.16 | 23.98 | 23.16 | 23.74 | 1,583,710 | +0.80(+3.49%) |
Mar 15, 2017 | 22.91 | 23.03 | 22.45 | 22.94 | 2,377,805 | +0.14(+0.61%) |
Mar 14, 2017 | 23.00 | 23.12 | 22.75 | 22.80 | 1,536,800 | -0.44(-1.89%) |
Mar 13, 2017 | 23.11 | 23.35 | 22.90 | 23.24 | 2,063,423 | +0.21(+0.91%) |
Mar 10, 2017 | 23.07 | 23.19 | 22.90 | 23.03 | 2,678,794 | +0.18(+0.79%) |
Mar 09, 2017 | 23.23 | 23.23 | 22.64 | 22.85 | 2,787,608 | -0.58(-2.48%) |
Mar 08, 2017 | 23.47 | 23.68 | 23.37 | 23.43 | 1,237,080 | -0.06(-0.26%) |
Mar 07, 2017 | 23.54 | 23.61 | 23.23 | 23.49 | 1,248,607 | -0.08(-0.34%) |
Mar 06, 2017 | 23.45 | 23.62 | 23.13 | 23.57 | 1,589,286 | +0.00(+0.00%) |
Mar 03, 2017 | 23.25 | 23.62 | 23.23 | 23.57 | 2,490,307 | +0.34(+1.46%) |
Mar 02, 2017 | 23.18 | 23.34 | 22.92 | 23.23 | 4,444,328 | -0.12(-0.51%) |
Mar 01, 2017 | 22.82 | 23.41 | 22.44 | 23.35 | 3,943,667 | +0.85(+3.78%) |
Feb 28, 2017 | 22.97 | 23.10 | 22.45 | 22.50 | 2,347,573 | -0.68(-2.93%) |
Feb 27, 2017 | 23.56 | 23.57 | 23.17 | 23.18 | 1,591,887 | -0.40(-1.70%) |
Feb 24, 2017 | 23.57 | 23.65 | 23.33 | 23.58 | 1,688,631 | -0.16(-0.67%) |
Feb 23, 2017 | 24.00 | 24.10 | 23.66 | 23.74 | 1,640,466 | -0.43(-1.78%) |
Feb 22, 2017 | 23.94 | 24.26 | 23.85 | 24.17 | 2,720,989 | -0.17(-0.70%) |
Feb 21, 2017 | 24.75 | 24.80 | 24.12 | 24.34 | 3,271,075 | -0.32(-1.30%) |
Feb 17, 2017 | 24.66 | 24.66 | 24.66 | 0 | +0.17(+0.69%) | |
Feb 16, 2017 | 23.02 | 25.00 | 22.95 | 24.49 | 6,132,985 | +1.35(+5.83%) |
Feb 15, 2017 | 22.90 | 23.29 | 22.75 | 23.14 | 3,091,003 | +0.45(+1.98%) |
Feb 14, 2017 | 23.09 | 23.12 | 22.58 | 22.69 | 3,313,338 | -0.28(-1.22%) |
Feb 13, 2017 | 23.24 | 23.29 | 22.87 | 22.97 | 1,057,823 | -0.15(-0.65%) |
Feb 10, 2017 | 23.07 | 23.15 | 22.75 | 23.12 | 1,771,691 | +0.16(+0.70%) |
Feb 09, 2017 | 23.01 | 23.22 | 22.87 | 22.96 | 1,357,769 | -0.09(-0.39%) |
Feb 08, 2017 | 23.14 | 23.14 | 22.66 | 23.05 | 1,664,602 | -0.10(-0.43%) |
Feb 07, 2017 | 23.07 | 23.37 | 23.01 | 23.15 | 1,236,001 | +0.14(+0.61%) |
Feb 06, 2017 | 23.11 | 23.19 | 22.88 | 23.01 | 1,248,444 | -0.07(-0.30%) |
Feb 03, 2017 | 23.48 | 23.66 | 23.08 | 23.08 | 2,542,932 | -0.25(-1.07%) |
Feb 02, 2017 | 23.21 | 23.39 | 22.88 | 23.33 | 3,329,612 | -0.03(-0.13%) |