Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.45 | 23.02 | 22.45 | 22.89 | 312,111 | +0.44(+1.96%) |
Apr 27, 2017 | 23.12 | 23.12 | 22.37 | 22.45 | 513,161 | -0.61(-2.65%) |
Apr 26, 2017 | 22.48 | 23.25 | 22.40 | 23.06 | 267,814 | +0.35(+1.54%) |
Apr 25, 2017 | 23.80 | 23.98 | 22.44 | 22.71 | 435,048 | -1.32(-5.49%) |
Apr 24, 2017 | 24.06 | 24.35 | 23.94 | 24.03 | 258,588 | -0.38(-1.56%) |
Apr 21, 2017 | 24.39 | 24.55 | 24.28 | 24.41 | 169,774 | +0.08(+0.33%) |
Apr 20, 2017 | 24.28 | 24.75 | 24.26 | 24.33 | 214,217 | -0.07(-0.29%) |
Apr 19, 2017 | 24.82 | 24.99 | 24.14 | 24.40 | 308,451 | -0.69(-2.75%) |
Apr 18, 2017 | 25.00 | 25.15 | 24.51 | 25.09 | 511,831 | -0.02(-0.08%) |
Apr 17, 2017 | 25.18 | 25.38 | 24.87 | 25.11 | 284,588 | -0.09(-0.36%) |
Apr 13, 2017 | 24.43 | 25.76 | 24.43 | 25.20 | 545,444 | +1.06(+4.39%) |
Apr 12, 2017 | 23.90 | 24.19 | 23.78 | 24.14 | 137,066 | +0.03(+0.12%) |
Apr 11, 2017 | 24.21 | 24.39 | 23.80 | 24.11 | 886,766 | +0.19(+0.79%) |
Apr 10, 2017 | 24.00 | 24.00 | 23.55 | 23.92 | 166,329 | -0.27(-1.12%) |
Apr 07, 2017 | 24.39 | 24.67 | 23.88 | 24.19 | 361,753 | +0.11(+0.46%) |
Apr 06, 2017 | 24.12 | 24.23 | 23.78 | 24.08 | 128,902 | +0.16(+0.67%) |
Apr 05, 2017 | 23.60 | 24.05 | 23.50 | 23.92 | 229,602 | +0.00(+0.00%) |
Apr 04, 2017 | 24.01 | 24.15 | 23.76 | 23.92 | 120,619 | +0.14(+0.59%) |
Apr 03, 2017 | 23.26 | 23.82 | 23.26 | 23.78 | 159,317 | +0.50(+2.15%) |
Mar 31, 2017 | 22.80 | 23.61 | 22.78 | 23.28 | 240,908 | -0.03(-0.13%) |
Mar 30, 2017 | 23.25 | 23.62 | 23.15 | 23.31 | 139,359 | -0.34(-1.44%) |
Mar 29, 2017 | 23.62 | 23.95 | 23.39 | 23.65 | 201,022 | +0.08(+0.34%) |
Mar 28, 2017 | 23.84 | 23.93 | 23.25 | 23.57 | 149,864 | -0.26(-1.09%) |
Mar 27, 2017 | 23.96 | 24.05 | 23.29 | 23.83 | 185,669 | +0.45(+1.92%) |
Mar 24, 2017 | 24.12 | 24.12 | 23.35 | 23.38 | 359,890 | -0.62(-2.58%) |
Mar 23, 2017 | 24.11 | 24.22 | 23.29 | 24.00 | 131,411 | +0.03(+0.13%) |
Mar 22, 2017 | 24.12 | 24.68 | 23.77 | 23.97 | 226,039 | -0.02(-0.08%) |
Mar 21, 2017 | 23.19 | 24.33 | 23.19 | 23.99 | 314,292 | +1.02(+4.44%) |
Mar 20, 2017 | 22.60 | 23.02 | 22.53 | 22.97 | 169,696 | +0.70(+3.14%) |
Mar 17, 2017 | 23.04 | 23.40 | 22.27 | 22.27 | 363,100 | -0.72(-3.13%) |
Mar 16, 2017 | 23.27 | 23.42 | 22.57 | 22.99 | 277,138 | +0.22(+0.97%) |
Mar 15, 2017 | 21.63 | 22.92 | 21.49 | 22.77 | 361,023 | +1.21(+5.61%) |
Mar 14, 2017 | 22.26 | 22.50 | 21.45 | 21.56 | 172,274 | -0.75(-3.36%) |
Mar 13, 2017 | 22.12 | 22.51 | 21.97 | 22.31 | 172,365 | +0.42(+1.92%) |
Mar 10, 2017 | 21.48 | 22.06 | 21.27 | 21.89 | 123,725 | +0.51(+2.39%) |
Mar 09, 2017 | 21.54 | 21.86 | 21.36 | 21.38 | 107,261 | -0.28(-1.29%) |
Mar 08, 2017 | 21.63 | 22.05 | 21.59 | 21.66 | 97,156 | -0.26(-1.19%) |
Mar 07, 2017 | 21.50 | 22.11 | 21.45 | 21.92 | 239,183 | +0.11(+0.50%) |
Mar 06, 2017 | 22.41 | 22.41 | 21.58 | 21.81 | 174,785 | -0.68(-3.02%) |
Mar 03, 2017 | 22.30 | 22.75 | 21.85 | 22.49 | 315,359 | +0.27(+1.22%) |
Mar 02, 2017 | 23.50 | 23.74 | 22.15 | 22.22 | 320,835 | -1.77(-7.38%) |
Mar 01, 2017 | 23.68 | 24.24 | 23.11 | 23.99 | 248,161 | +0.25(+1.05%) |
Feb 28, 2017 | 23.65 | 24.28 | 23.50 | 23.74 | 345,166 | +0.41(+1.76%) |
Feb 27, 2017 | 24.79 | 25.37 | 23.22 | 23.33 | 425,460 | -1.56(-6.27%) |
Feb 24, 2017 | 25.45 | 25.47 | 24.78 | 24.89 | 207,263 | -0.17(-0.68%) |
Feb 23, 2017 | 25.50 | 25.66 | 25.00 | 25.06 | 168,741 | +0.06(+0.24%) |
Feb 22, 2017 | 25.77 | 25.77 | 24.65 | 25.00 | 165,606 | -0.71(-2.76%) |
Feb 21, 2017 | 24.96 | 26.07 | 24.78 | 25.71 | 219,266 | +0.42(+1.66%) |
Feb 17, 2017 | 25.29 | 25.29 | 25.29 | 0 | -0.30(-1.17%) | |
Feb 16, 2017 | 25.41 | 26.14 | 25.28 | 25.59 | 202,264 | +0.26(+1.03%) |
Feb 15, 2017 | 27.18 | 27.18 | 25.13 | 25.33 | 613,088 | -1.86(-6.84%) |
Feb 14, 2017 | 27.51 | 27.51 | 26.96 | 27.19 | 192,748 | +0.03(+0.11%) |
Feb 13, 2017 | 27.21 | 27.57 | 26.95 | 27.16 | 140,228 | -0.19(-0.69%) |
Feb 10, 2017 | 26.56 | 27.62 | 26.55 | 27.35 | 147,469 | +0.25(+0.92%) |
Feb 09, 2017 | 27.65 | 27.78 | 26.81 | 27.10 | 141,392 | -0.53(-1.92%) |
Feb 08, 2017 | 27.51 | 27.92 | 27.30 | 27.63 | 157,148 | +0.26(+0.95%) |
Feb 07, 2017 | 27.44 | 27.99 | 27.17 | 27.37 | 203,391 | -0.04(-0.15%) |
Feb 06, 2017 | 27.00 | 27.41 | 26.75 | 27.41 | 150,274 | +0.82(+3.08%) |
Feb 03, 2017 | 26.66 | 26.82 | 26.33 | 26.59 | 151,491 | -0.03(-0.11%) |
Feb 02, 2017 | 26.50 | 27.00 | 26.37 | 26.62 | 269,036 | +0.66(+2.54%) |