Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.60 | 21.60 | 20.94 | 21.09 | 933,757 | -0.24(-1.14%) |
Apr 27, 2017 | 21.85 | 21.85 | 20.92 | 21.33 | 1,153,822 | -0.84(-3.77%) |
Apr 26, 2017 | 21.88 | 22.66 | 21.88 | 22.17 | 1,789,806 | +0.06(+0.26%) |
Apr 25, 2017 | 22.17 | 21.24 | 22.11 | 1,606,429 | +0.68(+3.18%) | |
Apr 24, 2017 | 21.47 | 21.53 | 21.05 | 21.43 | 2,193,402 | +0.26(+1.24%) |
Apr 21, 2017 | 20.81 | 21.32 | 20.64 | 21.17 | 1,845,838 | +0.33(+1.59%) |
Apr 20, 2017 | 20.75 | 21.12 | 20.59 | 20.83 | 1,162,083 | +0.19(+0.94%) |
Apr 19, 2017 | 21.67 | 21.86 | 20.61 | 20.64 | 2,073,076 | -0.96(-4.46%) |
Apr 18, 2017 | 21.70 | 22.05 | 21.36 | 21.60 | 1,278,511 | -0.45(-2.03%) |
Apr 17, 2017 | 21.76 | 22.07 | 21.56 | 22.05 | 985,772 | +0.30(+1.39%) |
Apr 13, 2017 | 22.78 | 22.85 | 21.64 | 21.75 | 1,437,084 | -0.92(-4.08%) |
Apr 12, 2017 | 23.39 | 23.63 | 22.61 | 22.67 | 1,265,718 | -0.77(-3.28%) |
Apr 11, 2017 | 23.38 | 23.68 | 23.22 | 23.44 | 926,021 | -0.02(-0.08%) |
Apr 10, 2017 | 23.22 | 23.61 | 23.11 | 23.46 | 673,852 | +0.42(+1.82%) |
Apr 07, 2017 | 23.42 | 23.56 | 23.00 | 23.04 | 1,241,387 | -0.37(-1.58%) |
Apr 06, 2017 | 23.28 | 23.71 | 23.11 | 23.41 | 1,240,443 | +0.23(+1.01%) |
Apr 05, 2017 | 23.46 | 23.95 | 22.96 | 23.18 | 3,230,376 | -0.16(-0.67%) |
Apr 04, 2017 | 23.04 | 23.48 | 22.91 | 23.33 | 1,026,364 | +0.30(+1.31%) |
Apr 03, 2017 | 23.18 | 23.29 | 22.50 | 23.03 | 974,422 | -0.11(-0.46%) |
Mar 31, 2017 | 22.63 | 23.22 | 22.63 | 23.14 | 1,075,138 | +0.35(+1.54%) |
Mar 30, 2017 | 22.77 | 23.11 | 22.47 | 22.79 | 1,480,142 | +0.10(+0.43%) |
Mar 29, 2017 | 22.10 | 22.71 | 21.97 | 22.69 | 1,430,726 | +0.48(+2.15%) |
Mar 28, 2017 | 21.61 | 22.29 | 21.53 | 22.22 | 1,518,137 | +0.63(+2.93%) |
Mar 27, 2017 | 20.69 | 21.67 | 20.57 | 21.58 | 1,553,581 | +0.34(+1.60%) |
Mar 24, 2017 | 21.42 | 21.58 | 21.06 | 21.24 | 1,862,759 | -0.01(-0.05%) |
Mar 23, 2017 | 21.42 | 21.55 | 20.73 | 21.25 | 2,328,501 | -0.23(-1.09%) |
Mar 22, 2017 | 21.73 | 22.25 | 21.27 | 21.49 | 1,368,739 | -0.55(-2.52%) |
Mar 21, 2017 | 22.53 | 22.84 | 21.96 | 22.04 | 1,536,330 | -0.39(-1.73%) |
Mar 20, 2017 | 22.14 | 22.54 | 21.94 | 22.43 | 1,272,486 | -0.04(-0.17%) |
Mar 17, 2017 | 22.74 | 22.93 | 22.33 | 22.47 | 1,873,781 | -0.16(-0.69%) |
Mar 16, 2017 | 23.28 | 23.28 | 22.43 | 22.62 | 1,107,172 | -0.60(-2.60%) |
Mar 15, 2017 | 22.78 | 23.35 | 22.55 | 23.23 | 1,866,395 | +0.93(+4.19%) |
Mar 14, 2017 | 22.04 | 22.44 | 21.61 | 22.29 | 1,210,976 | -0.20(-0.91%) |
Mar 13, 2017 | 22.99 | 22.29 | 22.50 | 1,319,205 | -0.18(-0.81%) | |
Mar 10, 2017 | 23.07 | 23.22 | 22.33 | 22.68 | 1,367,775 | -0.18(-0.81%) |
Mar 09, 2017 | 21.91 | 22.96 | 21.61 | 22.87 | 2,080,769 | +0.94(+4.30%) |
Mar 08, 2017 | 23.08 | 23.33 | 21.88 | 21.92 | 1,679,526 | -1.36(-5.85%) |
Mar 07, 2017 | 23.45 | 23.67 | 22.67 | 23.29 | 1,486,113 | -0.08(-0.33%) |
Mar 06, 2017 | 23.28 | 23.44 | 22.92 | 23.36 | 1,357,072 | +0.12(+0.50%) |
Mar 03, 2017 | 23.59 | 23.79 | 23.09 | 23.25 | 899,850 | -0.18(-0.79%) |
Mar 02, 2017 | 24.29 | 24.38 | 23.41 | 23.43 | 813,517 | -0.86(-3.52%) |
Mar 01, 2017 | 23.84 | 24.36 | 23.64 | 24.29 | 1,437,651 | +0.88(+3.74%) |
Feb 28, 2017 | 23.62 | 23.79 | 23.25 | 23.41 | 1,437,686 | -0.48(-2.00%) |
Feb 27, 2017 | 23.98 | 24.22 | 23.72 | 23.89 | 1,450,120 | +0.14(+0.57%) |
Feb 24, 2017 | 24.28 | 24.38 | 23.66 | 23.75 | 1,927,751 | -0.86(-3.48%) |
Feb 23, 2017 | 24.83 | 25.82 | 24.24 | 24.61 | 1,886,906 | -0.25(-1.02%) |
Feb 22, 2017 | 25.72 | 26.06 | 24.84 | 24.86 | 1,725,829 | -1.15(-4.41%) |
Feb 21, 2017 | 26.46 | 26.62 | 25.99 | 26.01 | 1,818,451 | -0.06(-0.22%) |
Feb 17, 2017 | 26.07 | 26.07 | 26.07 | 0 | -0.06(-0.22%) | |
Feb 16, 2017 | 26.55 | 26.83 | 26.05 | 26.13 | 686,106 | -0.39(-1.47%) |
Feb 15, 2017 | 26.00 | 26.71 | 25.92 | 26.51 | 797,292 | +0.28(+1.08%) |
Feb 14, 2017 | 26.19 | 26.29 | 25.84 | 26.23 | 1,180,746 | +0.09(+0.33%) |
Feb 13, 2017 | 26.37 | 26.67 | 26.00 | 26.15 | 666,627 | -0.37(-1.39%) |
Feb 10, 2017 | 26.73 | 26.94 | 26.36 | 26.51 | 790,027 | +0.30(+1.15%) |
Feb 09, 2017 | 26.01 | 26.41 | 25.81 | 26.21 | 752,164 | +0.66(+2.59%) |
Feb 08, 2017 | 26.00 | 26.36 | 25.20 | 25.55 | 1,863,097 | -0.80(-3.03%) |
Feb 07, 2017 | 26.69 | 26.97 | 25.96 | 26.35 | 1,195,876 | -0.62(-2.31%) |
Feb 06, 2017 | 27.69 | 27.73 | 26.73 | 26.97 | 1,103,320 | -0.71(-2.56%) |
Feb 03, 2017 | 26.26 | 27.71 | 26.26 | 27.68 | 1,892,734 | +2.08(+8.13%) |
Feb 02, 2017 | 25.45 | 25.79 | 24.76 | 25.60 | 1,214,948 | +0.29(+1.15%) |