Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.82 | 23.84 | 23.48 | 23.79 | 1,060,719 | +0.08(+0.33%) |
Apr 27, 2017 | 23.35 | 23.85 | 22.99 | 23.71 | 1,868,918 | +1.06(+4.69%) |
Apr 26, 2017 | 22.26 | 22.67 | 22.25 | 22.65 | 533,228 | +0.47(+2.11%) |
Apr 25, 2017 | 21.97 | 22.31 | 21.66 | 22.18 | 432,959 | +0.35(+1.61%) |
Apr 24, 2017 | 21.91 | 22.05 | 21.78 | 21.83 | 377,404 | +0.19(+0.86%) |
Apr 21, 2017 | 21.58 | 21.67 | 21.41 | 21.64 | 515,901 | +0.10(+0.45%) |
Apr 20, 2017 | 21.66 | 22.32 | 21.37 | 21.54 | 357,320 | -0.04(-0.18%) |
Apr 19, 2017 | 21.48 | 21.70 | 21.45 | 21.58 | 367,831 | +0.11(+0.50%) |
Apr 18, 2017 | 21.58 | 21.59 | 21.29 | 21.47 | 263,650 | -0.16(-0.72%) |
Apr 17, 2017 | 21.45 | 21.66 | 21.38 | 21.63 | 438,666 | +0.27(+1.28%) |
Apr 13, 2017 | 21.46 | 21.57 | 21.29 | 21.36 | 322,881 | -0.13(-0.59%) |
Apr 12, 2017 | 21.83 | 21.83 | 21.42 | 21.48 | 458,373 | -0.39(-1.78%) |
Apr 11, 2017 | 21.86 | 22.00 | 21.48 | 21.87 | 586,243 | -0.01(-0.04%) |
Apr 10, 2017 | 22.24 | 22.34 | 21.68 | 21.88 | 433,433 | -0.25(-1.15%) |
Apr 07, 2017 | 22.15 | 22.22 | 22.06 | 22.14 | 312,119 | -0.05(-0.22%) |
Apr 06, 2017 | 22.14 | 22.24 | 21.93 | 22.19 | 341,017 | +0.09(+0.40%) |
Apr 05, 2017 | 22.16 | 22.46 | 22.03 | 22.10 | 532,192 | +0.03(+0.13%) |
Apr 04, 2017 | 22.69 | 22.71 | 22.05 | 22.07 | 692,011 | -0.68(-3.00%) |
Apr 03, 2017 | 22.82 | 22.93 | 22.56 | 22.75 | 677,900 | +0.00(+0.00%) |
Mar 31, 2017 | 22.42 | 22.89 | 22.42 | 22.75 | 542,976 | +0.37(+1.66%) |
Mar 30, 2017 | 22.25 | 22.39 | 22.19 | 22.38 | 349,380 | +0.13(+0.57%) |
Mar 29, 2017 | 22.08 | 22.36 | 21.94 | 22.26 | 484,648 | +0.19(+0.84%) |
Mar 28, 2017 | 22.21 | 22.29 | 21.97 | 22.07 | 582,791 | -0.10(-0.44%) |
Mar 27, 2017 | 22.15 | 22.34 | 21.86 | 22.17 | 1,006,703 | -0.45(-1.98%) |
Mar 24, 2017 | 22.73 | 22.95 | 22.18 | 22.62 | 512,413 | -0.03(-0.13%) |
Mar 23, 2017 | 22.51 | 22.81 | 22.42 | 22.65 | 525,174 | +0.11(+0.48%) |
Mar 22, 2017 | 22.39 | 22.60 | 21.95 | 22.54 | 477,036 | +0.18(+0.79%) |
Mar 21, 2017 | 22.63 | 23.07 | 22.30 | 22.36 | 760,809 | -0.19(-0.82%) |
Mar 20, 2017 | 22.71 | 23.00 | 22.48 | 22.55 | 561,259 | -0.17(-0.73%) |
Mar 17, 2017 | 22.83 | 22.91 | 22.55 | 22.71 | 1,060,054 | -0.08(-0.34%) |
Mar 16, 2017 | 23.25 | 23.25 | 22.58 | 22.79 | 859,639 | -0.81(-3.43%) |
Mar 15, 2017 | 23.25 | 23.75 | 23.15 | 23.60 | 1,707,937 | +0.43(+1.85%) |
Mar 14, 2017 | 23.16 | 23.34 | 23.13 | 23.17 | 308,253 | +0.01(+0.04%) |
Mar 13, 2017 | 23.31 | 23.35 | 23.07 | 23.16 | 453,602 | -0.09(-0.38%) |
Mar 10, 2017 | 23.08 | 24.02 | 23.08 | 23.25 | 499,709 | +0.32(+1.40%) |
Mar 09, 2017 | 23.06 | 23.13 | 22.83 | 22.93 | 399,092 | -0.06(-0.25%) |
Mar 08, 2017 | 22.84 | 23.24 | 22.75 | 22.99 | 596,895 | +0.11(+0.47%) |
Mar 07, 2017 | 23.11 | 23.22 | 22.84 | 22.88 | 692,494 | -0.24(-1.05%) |
Mar 06, 2017 | 23.67 | 23.67 | 23.10 | 23.12 | 795,774 | -0.71(-2.99%) |
Mar 03, 2017 | 23.63 | 24.06 | 23.63 | 23.84 | 499,084 | +0.15(+0.62%) |
Mar 02, 2017 | 23.87 | 23.91 | 23.61 | 23.69 | 562,052 | -0.33(-1.38%) |
Mar 01, 2017 | 23.73 | 24.19 | 23.52 | 24.02 | 639,995 | +0.51(+2.15%) |
Feb 28, 2017 | 23.99 | 23.99 | 23.49 | 23.51 | 508,821 | -0.53(-2.19%) |
Feb 27, 2017 | 24.06 | 24.24 | 23.84 | 24.04 | 992,355 | -0.18(-0.72%) |
Feb 24, 2017 | 23.37 | 24.23 | 23.25 | 24.21 | 1,006,655 | +0.72(+3.07%) |
Feb 23, 2017 | 23.53 | 23.71 | 23.29 | 23.49 | 1,133,827 | +0.08(+0.33%) |
Feb 22, 2017 | 23.92 | 23.99 | 23.39 | 23.42 | 1,617,071 | -0.57(-2.39%) |
Feb 21, 2017 | 24.11 | 24.16 | 23.61 | 23.99 | 524,955 | -0.05(-0.20%) |
Feb 17, 2017 | 24.04 | 24.04 | 24.04 | 0 | +0.42(+1.77%) | |
Feb 16, 2017 | 23.51 | 23.76 | 23.18 | 23.62 | 722,816 | +0.19(+0.83%) |
Feb 15, 2017 | 23.95 | 23.95 | 23.17 | 23.43 | 1,809,985 | -0.46(-1.92%) |
Feb 14, 2017 | 23.64 | 24.58 | 22.73 | 23.88 | 2,337,059 | -0.55(-2.27%) |
Feb 13, 2017 | 24.40 | 24.72 | 24.24 | 24.44 | 1,017,876 | +0.12(+0.48%) |
Feb 10, 2017 | 24.33 | 24.57 | 24.21 | 24.32 | 857,861 | -0.03(-0.12%) |
Feb 09, 2017 | 24.10 | 24.58 | 24.00 | 24.35 | 832,639 | +0.29(+1.21%) |
Feb 08, 2017 | 23.53 | 24.09 | 23.33 | 24.06 | 1,155,542 | +0.59(+2.53%) |
Feb 07, 2017 | 23.61 | 23.71 | 23.41 | 23.46 | 479,394 | -0.10(-0.41%) |
Feb 06, 2017 | 23.31 | 23.57 | 23.19 | 23.56 | 464,614 | +0.19(+0.83%) |
Feb 03, 2017 | 23.20 | 23.41 | 23.07 | 23.37 | 493,765 | +0.32(+1.39%) |
Feb 02, 2017 | 23.28 | 23.28 | 22.89 | 23.05 | 771,938 | -0.21(-0.90%) |