Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.99 | 21.02 | 20.64 | 20.85 | 7,217,599 | -0.18(-0.87%) |
Apr 27, 2017 | 20.92 | 21.10 | 20.74 | 21.03 | 8,993,205 | +0.16(+0.75%) |
Apr 26, 2017 | 20.37 | 21.06 | 20.33 | 20.87 | 11,626,327 | +0.46(+2.25%) |
Apr 25, 2017 | 20.38 | 20.57 | 19.69 | 20.41 | 18,313,142 | -0.81(-3.81%) |
Apr 24, 2017 | 21.71 | 21.72 | 21.06 | 21.22 | 10,750,755 | -0.22(-1.03%) |
Apr 21, 2017 | 21.41 | 21.51 | 21.23 | 21.44 | 6,257,328 | -0.02(-0.09%) |
Apr 20, 2017 | 22.42 | 22.47 | 21.32 | 21.46 | 10,409,654 | -0.78(-3.51%) |
Apr 19, 2017 | 22.32 | 22.40 | 22.17 | 22.25 | 4,597,125 | -0.01(-0.04%) |
Apr 18, 2017 | 22.11 | 22.36 | 21.91 | 22.25 | 4,771,021 | +0.08(+0.37%) |
Apr 17, 2017 | 21.85 | 22.21 | 21.81 | 22.17 | 4,980,955 | +0.37(+1.69%) |
Apr 13, 2017 | 21.85 | 22.04 | 21.78 | 21.80 | 4,897,078 | -0.06(-0.25%) |
Apr 12, 2017 | 21.85 | 21.97 | 21.67 | 21.86 | 4,242,283 | +0.01(+0.04%) |
Apr 11, 2017 | 21.56 | 21.91 | 21.50 | 21.85 | 4,793,221 | +0.28(+1.28%) |
Apr 10, 2017 | 21.41 | 21.70 | 21.41 | 21.57 | 3,600,913 | +0.17(+0.77%) |
Apr 07, 2017 | 21.43 | 21.57 | 21.37 | 21.41 | 8,165,532 | -0.07(-0.34%) |
Apr 06, 2017 | 21.44 | 21.72 | 21.38 | 21.48 | 6,639,004 | +0.06(+0.30%) |
Apr 05, 2017 | 21.56 | 21.82 | 21.33 | 21.42 | 5,811,963 | -0.07(-0.34%) |
Apr 04, 2017 | 21.53 | 21.66 | 21.44 | 21.49 | 3,447,471 | -0.10(-0.47%) |
Apr 03, 2017 | 21.75 | 21.81 | 21.44 | 21.59 | 3,934,256 | -0.06(-0.30%) |
Mar 31, 2017 | 21.87 | 21.92 | 21.60 | 21.66 | 4,972,052 | -0.26(-1.18%) |
Mar 30, 2017 | 21.83 | 21.95 | 21.74 | 21.91 | 2,828,123 | +0.07(+0.34%) |
Mar 29, 2017 | 21.75 | 21.91 | 21.69 | 21.84 | 2,778,799 | +0.02(+0.08%) |
Mar 28, 2017 | 21.52 | 21.90 | 21.49 | 21.82 | 4,314,527 | +0.24(+1.11%) |
Mar 27, 2017 | 21.32 | 21.66 | 21.27 | 21.58 | 4,048,766 | -0.02(-0.09%) |
Mar 24, 2017 | 21.64 | 21.76 | 21.43 | 21.60 | 3,601,126 | +0.06(+0.30%) |
Mar 23, 2017 | 21.49 | 21.85 | 21.49 | 21.54 | 3,915,595 | +0.05(+0.21%) |
Mar 22, 2017 | 21.52 | 21.56 | 21.23 | 21.49 | 7,701,201 | -0.03(-0.13%) |
Mar 21, 2017 | 21.89 | 21.96 | 21.38 | 21.52 | 5,891,339 | -0.31(-1.43%) |
Mar 20, 2017 | 21.79 | 21.89 | 21.64 | 21.83 | 3,907,733 | +0.02(+0.08%) |
Mar 17, 2017 | 21.95 | 22.00 | 21.67 | 21.81 | 9,080,766 | -0.08(-0.38%) |
Mar 16, 2017 | 21.61 | 22.12 | 21.60 | 21.90 | 8,311,599 | +0.35(+1.62%) |
Mar 15, 2017 | 21.41 | 21.67 | 21.23 | 21.55 | 5,553,828 | +0.23(+1.08%) |
Mar 14, 2017 | 21.40 | 21.40 | 21.03 | 21.32 | 6,715,679 | -0.19(-0.90%) |
Mar 13, 2017 | 21.70 | 21.74 | 21.31 | 21.51 | 6,727,778 | -0.13(-0.60%) |
Mar 10, 2017 | 21.53 | 21.90 | 21.43 | 21.64 | 11,769,506 | +0.38(+1.77%) |
Mar 09, 2017 | 21.30 | 21.54 | 21.05 | 21.26 | 9,582,103 | -0.04(-0.17%) |
Mar 08, 2017 | 20.90 | 21.38 | 20.89 | 21.30 | 11,595,236 | +0.42(+2.03%) |
Mar 07, 2017 | 20.57 | 21.01 | 20.44 | 20.87 | 7,950,158 | +0.30(+1.47%) |
Mar 06, 2017 | 20.45 | 20.67 | 20.33 | 20.57 | 6,866,968 | -0.02(-0.09%) |
Mar 03, 2017 | 20.49 | 20.66 | 20.34 | 20.59 | 5,495,232 | +0.05(+0.27%) |
Mar 02, 2017 | 20.62 | 20.80 | 20.48 | 20.54 | 5,389,911 | -0.06(-0.31%) |
Mar 01, 2017 | 20.38 | 20.82 | 20.34 | 20.60 | 8,187,096 | +0.40(+2.00%) |
Feb 28, 2017 | 20.22 | 20.33 | 20.08 | 20.20 | 7,469,249 | -0.05(-0.23%) |
Feb 27, 2017 | 19.83 | 20.30 | 19.83 | 20.24 | 7,139,003 | +0.34(+1.70%) |
Feb 24, 2017 | 19.72 | 19.94 | 19.54 | 19.90 | 5,442,927 | +0.12(+0.60%) |
Feb 23, 2017 | 19.95 | 19.96 | 19.69 | 19.78 | 4,089,903 | -0.10(-0.51%) |
Feb 22, 2017 | 20.09 | 20.09 | 19.81 | 19.89 | 7,646,724 | +0.09(+0.46%) |
Feb 21, 2017 | 19.70 | 19.83 | 19.59 | 19.79 | 4,742,349 | +0.19(+0.98%) |
Feb 17, 2017 | 19.60 | 19.60 | 19.60 | 0 | +0.05(+0.28%) | |
Feb 16, 2017 | 19.79 | 19.92 | 19.53 | 19.55 | 4,069,183 | -0.27(-1.34%) |
Feb 15, 2017 | 19.60 | 19.88 | 19.51 | 19.81 | 4,750,387 | +0.13(+0.65%) |
Feb 14, 2017 | 19.96 | 20.04 | 19.60 | 19.68 | 4,745,072 | -0.03(-0.14%) |
Feb 13, 2017 | 19.88 | 19.92 | 19.70 | 19.71 | 3,402,715 | -0.09(-0.46%) |
Feb 10, 2017 | 19.66 | 19.87 | 19.60 | 19.80 | 3,856,515 | +0.20(+1.03%) |
Feb 09, 2017 | 19.51 | 19.65 | 19.35 | 19.60 | 3,625,360 | +0.12(+0.61%) |
Feb 08, 2017 | 19.36 | 19.57 | 19.29 | 19.48 | 4,534,880 | +0.02(+0.09%) |
Feb 07, 2017 | 19.80 | 19.80 | 19.36 | 19.46 | 5,462,070 | -0.04(-0.19%) |
Feb 06, 2017 | 19.57 | 19.64 | 19.40 | 19.50 | 5,072,203 | -0.09(-0.47%) |
Feb 03, 2017 | 19.61 | 19.74 | 19.40 | 19.59 | 4,876,537 | +0.12(+0.61%) |
Feb 02, 2017 | 19.46 | 19.70 | 19.32 | 19.47 | 6,073,135 | +0.05(+0.24%) |