Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.90 | 22.95 | 22.31 | 22.41 | 284,371 | -0.45(-1.97%) |
Apr 27, 2017 | 23.02 | 23.20 | 22.79 | 22.86 | 454,123 | -0.08(-0.35%) |
Apr 26, 2017 | 23.12 | 23.27 | 22.90 | 22.94 | 389,346 | -0.24(-1.04%) |
Apr 25, 2017 | 22.90 | 23.18 | 22.78 | 23.18 | 571,453 | +0.30(+1.31%) |
Apr 24, 2017 | 22.72 | 22.90 | 22.45 | 22.88 | 615,533 | +0.57(+2.55%) |
Apr 21, 2017 | 22.19 | 22.51 | 22.19 | 22.31 | 452,016 | +0.10(+0.45%) |
Apr 20, 2017 | 22.44 | 22.57 | 22.02 | 22.21 | 423,973 | -0.22(-0.98%) |
Apr 19, 2017 | 21.90 | 22.54 | 21.89 | 22.43 | 948,795 | +0.56(+2.56%) |
Apr 18, 2017 | 21.52 | 21.88 | 21.32 | 21.87 | 489,169 | +0.25(+1.16%) |
Apr 17, 2017 | 21.36 | 21.65 | 21.19 | 21.62 | 293,701 | +0.42(+1.98%) |
Apr 13, 2017 | 21.22 | 21.50 | 21.09 | 21.20 | 261,451 | -0.16(-0.75%) |
Apr 12, 2017 | 21.70 | 21.72 | 21.07 | 21.36 | 486,935 | -0.39(-1.79%) |
Apr 11, 2017 | 21.66 | 21.85 | 21.52 | 21.75 | 325,673 | +0.00(+0.00%) |
Apr 10, 2017 | 21.73 | 21.85 | 21.47 | 21.75 | 421,758 | +0.25(+1.16%) |
Apr 07, 2017 | 21.70 | 21.78 | 21.46 | 21.50 | 608,311 | +0.15(+0.70%) |
Apr 06, 2017 | 21.15 | 21.43 | 20.98 | 21.35 | 356,298 | +0.23(+1.09%) |
Apr 05, 2017 | 21.70 | 21.85 | 21.08 | 21.12 | 401,879 | -0.49(-2.27%) |
Apr 04, 2017 | 21.13 | 21.63 | 21.13 | 21.61 | 805,122 | +0.46(+2.17%) |
Apr 03, 2017 | 21.67 | 21.79 | 21.06 | 21.15 | 711,143 | -0.55(-2.53%) |
Mar 31, 2017 | 21.82 | 22.13 | 21.57 | 21.70 | 1,533,248 | +0.20(+0.93%) |
Mar 30, 2017 | 21.63 | 21.76 | 21.45 | 21.50 | 304,284 | -0.11(-0.51%) |
Mar 29, 2017 | 21.57 | 21.64 | 21.47 | 21.61 | 232,658 | +0.03(+0.14%) |
Mar 28, 2017 | 21.30 | 21.60 | 21.30 | 21.58 | 549,498 | +0.20(+0.94%) |
Mar 27, 2017 | 21.04 | 21.52 | 20.95 | 21.38 | 281,235 | -0.04(-0.19%) |
Mar 24, 2017 | 21.68 | 21.83 | 21.31 | 21.42 | 455,442 | -0.23(-1.06%) |
Mar 23, 2017 | 21.55 | 21.93 | 21.35 | 21.65 | 353,886 | +0.19(+0.89%) |
Mar 22, 2017 | 21.64 | 21.89 | 21.33 | 21.46 | 519,842 | -0.19(-0.88%) |
Mar 21, 2017 | 22.59 | 22.61 | 21.60 | 21.65 | 547,171 | -0.83(-3.69%) |
Mar 20, 2017 | 22.82 | 22.99 | 22.41 | 22.48 | 423,087 | -0.35(-1.53%) |
Mar 17, 2017 | 22.48 | 22.91 | 22.33 | 22.83 | 1,887,949 | +0.53(+2.38%) |
Mar 16, 2017 | 22.11 | 22.40 | 21.93 | 22.30 | 451,299 | +0.28(+1.27%) |
Mar 15, 2017 | 22.00 | 22.27 | 21.75 | 22.02 | 589,671 | +0.14(+0.64%) |
Mar 14, 2017 | 21.88 | 21.98 | 21.43 | 21.88 | 378,152 | -0.18(-0.82%) |
Mar 13, 2017 | 21.91 | 22.27 | 21.77 | 22.06 | 472,938 | +0.09(+0.41%) |
Mar 10, 2017 | 22.27 | 22.48 | 21.83 | 21.97 | 293,544 | -0.15(-0.68%) |
Mar 09, 2017 | 21.91 | 22.25 | 21.87 | 22.12 | 382,451 | +0.16(+0.73%) |
Mar 08, 2017 | 22.15 | 22.26 | 21.88 | 21.96 | 322,997 | -0.04(-0.18%) |
Mar 07, 2017 | 21.41 | 22.16 | 21.41 | 22.00 | 518,380 | +0.42(+1.95%) |
Mar 06, 2017 | 21.42 | 21.69 | 21.34 | 21.58 | 733,207 | +0.08(+0.37%) |
Mar 03, 2017 | 21.59 | 21.96 | 21.34 | 21.50 | 741,904 | -0.09(-0.42%) |
Mar 02, 2017 | 20.20 | 22.36 | 20.09 | 21.59 | 1,846,046 | +1.72(+8.66%) |
Mar 01, 2017 | 19.97 | 20.25 | 19.75 | 19.87 | 397,525 | +0.48(+2.48%) |
Feb 28, 2017 | 19.88 | 19.90 | 19.35 | 19.39 | 401,605 | -0.49(-2.46%) |
Feb 27, 2017 | 19.28 | 19.91 | 19.16 | 19.88 | 592,694 | +0.63(+3.27%) |
Feb 24, 2017 | 18.91 | 19.25 | 18.88 | 19.25 | 164,512 | +0.16(+0.84%) |
Feb 23, 2017 | 19.30 | 19.40 | 18.96 | 19.09 | 185,186 | -0.16(-0.83%) |
Feb 22, 2017 | 19.27 | 19.45 | 18.99 | 19.25 | 231,901 | -0.08(-0.41%) |
Feb 21, 2017 | 19.42 | 19.52 | 19.07 | 19.33 | 302,255 | -0.01(-0.05%) |
Feb 17, 2017 | 19.34 | 19.34 | 19.34 | 0 | +0.07(+0.36%) | |
Feb 16, 2017 | 19.35 | 19.40 | 19.12 | 19.27 | 205,819 | -0.03(-0.16%) |
Feb 15, 2017 | 19.19 | 19.39 | 19.11 | 19.30 | 171,568 | +0.06(+0.31%) |
Feb 14, 2017 | 19.10 | 19.37 | 19.10 | 19.24 | 178,161 | +0.00(+0.00%) |
Feb 13, 2017 | 19.39 | 19.45 | 19.13 | 19.24 | 274,132 | +0.03(+0.16%) |
Feb 10, 2017 | 19.14 | 19.24 | 19.01 | 19.21 | 175,620 | +0.22(+1.16%) |
Feb 09, 2017 | 18.80 | 19.04 | 18.77 | 18.99 | 401,205 | +0.30(+1.61%) |
Feb 08, 2017 | 18.59 | 19.00 | 18.41 | 18.69 | 384,293 | -0.02(-0.11%) |
Feb 07, 2017 | 18.69 | 18.93 | 18.61 | 18.71 | 371,612 | +0.13(+0.70%) |
Feb 06, 2017 | 18.55 | 18.73 | 18.52 | 18.58 | 199,044 | -0.01(-0.05%) |
Feb 03, 2017 | 18.31 | 18.61 | 18.21 | 18.59 | 233,291 | +0.43(+2.37%) |
Feb 02, 2017 | 17.83 | 18.22 | 17.75 | 18.16 | 461,720 | +0.20(+1.11%) |