Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.51 | 21.51 | 21.10 | 21.12 | 148,349 | -0.25(-1.16%) |
Apr 27, 2017 | 21.52 | 21.55 | 21.19 | 21.37 | 273,452 | -0.18(-0.84%) |
Apr 26, 2017 | 21.49 | 21.72 | 21.32 | 21.55 | 369,414 | +0.11(+0.50%) |
Apr 25, 2017 | 21.61 | 21.61 | 21.41 | 21.44 | 600,441 | +0.10(+0.46%) |
Apr 24, 2017 | 21.28 | 21.53 | 21.26 | 21.34 | 149,894 | +0.53(+2.54%) |
Apr 21, 2017 | 20.91 | 21.03 | 20.72 | 20.82 | 216,366 | -0.12(-0.59%) |
Apr 20, 2017 | 20.61 | 20.99 | 20.61 | 20.94 | 157,135 | +0.38(+1.85%) |
Apr 19, 2017 | 20.53 | 20.80 | 20.48 | 20.56 | 219,441 | +0.03(+0.16%) |
Apr 18, 2017 | 20.50 | 20.72 | 20.32 | 20.53 | 416,822 | -0.25(-1.19%) |
Apr 17, 2017 | 20.67 | 20.78 | 20.31 | 20.78 | 245,717 | +0.40(+1.94%) |
Apr 13, 2017 | 20.83 | 20.88 | 20.38 | 20.38 | 224,672 | -0.35(-1.67%) |
Apr 12, 2017 | 21.11 | 21.11 | 20.68 | 20.73 | 207,900 | -0.28(-1.33%) |
Apr 11, 2017 | 20.88 | 21.01 | 20.68 | 21.01 | 270,753 | +0.00(+0.00%) |
Apr 10, 2017 | 21.08 | 21.27 | 20.89 | 21.01 | 518,899 | -0.12(-0.55%) |
Apr 07, 2017 | 20.96 | 21.25 | 20.96 | 21.12 | 174,111 | -0.11(-0.50%) |
Apr 06, 2017 | 21.25 | 21.31 | 20.87 | 21.23 | 186,346 | +0.21(+0.98%) |
Apr 05, 2017 | 21.44 | 21.62 | 21.02 | 21.02 | 212,821 | -0.27(-1.28%) |
Apr 04, 2017 | 21.30 | 21.38 | 21.18 | 21.30 | 532,360 | -0.03(-0.15%) |
Apr 03, 2017 | 21.48 | 21.48 | 21.05 | 21.33 | 472,202 | -0.09(-0.42%) |
Mar 31, 2017 | 21.83 | 21.83 | 21.39 | 21.42 | 948,682 | -0.26(-1.18%) |
Mar 30, 2017 | 21.56 | 21.73 | 21.23 | 21.67 | 958,264 | +0.48(+2.26%) |
Mar 29, 2017 | 21.39 | 21.39 | 21.12 | 21.20 | 846,600 | -0.14(-0.66%) |
Mar 28, 2017 | 20.98 | 21.44 | 20.97 | 21.34 | 502,749 | +0.36(+1.73%) |
Mar 27, 2017 | 20.71 | 21.00 | 20.40 | 20.97 | 1,415,121 | -0.14(-0.66%) |
Mar 24, 2017 | 21.20 | 21.26 | 20.90 | 21.11 | 38,385,640 | +0.05(+0.23%) |
Mar 23, 2017 | 21.02 | 21.39 | 20.88 | 21.06 | 3,547,939 | +0.06(+0.30%) |
Mar 22, 2017 | 20.78 | 21.17 | 20.45 | 21.00 | 7,462,970 | +0.02(+0.08%) |
Mar 21, 2017 | 22.09 | 22.09 | 20.97 | 20.98 | 455,396 | -1.01(-4.61%) |
Mar 20, 2017 | 22.31 | 22.31 | 22.00 | 22.00 | 173,547 | -0.29(-1.29%) |
Mar 17, 2017 | 22.67 | 22.67 | 22.16 | 22.29 | 34,486 | -0.15(-0.66%) |
Mar 16, 2017 | 22.47 | 22.59 | 22.38 | 22.44 | 27,464 | +0.12(+0.52%) |
Mar 15, 2017 | 22.62 | 22.72 | 22.26 | 22.32 | 558,031 | -0.18(-0.81%) |
Mar 14, 2017 | 22.48 | 22.53 | 22.20 | 22.50 | 283,638 | -0.03(-0.15%) |
Mar 13, 2017 | 22.49 | 22.68 | 22.49 | 22.53 | 68,483 | -0.02(-0.11%) |
Mar 10, 2017 | 22.86 | 22.86 | 22.35 | 22.56 | 406,733 | -0.11(-0.47%) |
Mar 09, 2017 | 22.68 | 22.88 | 22.65 | 22.67 | 65,227 | +0.02(+0.11%) |
Mar 08, 2017 | 23.05 | 23.05 | 22.64 | 22.64 | 181,616 | -0.05(-0.23%) |
Mar 07, 2017 | 22.95 | 22.95 | 22.65 | 22.69 | 30,259 | -0.11(-0.47%) |
Mar 06, 2017 | 22.76 | 22.85 | 22.59 | 22.80 | 20,896 | -0.14(-0.62%) |
Mar 03, 2017 | 22.93 | 22.99 | 22.81 | 22.94 | 15,203 | +0.15(+0.68%) |
Mar 02, 2017 | 23.38 | 23.38 | 22.79 | 22.79 | 86,370 | -0.59(-2.50%) |
Mar 01, 2017 | 22.96 | 23.49 | 22.96 | 23.38 | 26,309 | +0.79(+3.51%) |
Feb 28, 2017 | 22.59 | 22.62 | 22.46 | 22.58 | 9,797 | -0.10(-0.44%) |
Feb 27, 2017 | 22.57 | 22.72 | 22.56 | 22.68 | 37,009 | +0.26(+1.14%) |
Feb 24, 2017 | 22.50 | 22.51 | 22.37 | 22.43 | 14,069 | -0.26(-1.13%) |
Feb 23, 2017 | 22.71 | 22.72 | 22.47 | 22.68 | 14,124 | -0.02(-0.07%) |
Feb 22, 2017 | 22.67 | 22.77 | 22.62 | 22.70 | 26,936 | -0.03(-0.15%) |
Feb 21, 2017 | 22.67 | 22.78 | 22.61 | 22.73 | 30,006 | +0.15(+0.66%) |
Feb 17, 2017 | 22.58 | 22.58 | 22.58 | 0 | -0.14(-0.62%) | |
Feb 16, 2017 | 22.90 | 22.90 | 22.55 | 22.72 | 106,843 | -0.05(-0.22%) |
Feb 15, 2017 | 22.86 | 22.86 | 22.58 | 22.77 | 37,364 | +0.17(+0.77%) |
Feb 14, 2017 | 22.20 | 22.63 | 22.20 | 22.60 | 23,435 | +0.41(+1.86%) |
Feb 13, 2017 | 22.29 | 22.35 | 22.19 | 22.19 | 29,880 | +0.26(+1.17%) |
Feb 10, 2017 | 22.12 | 22.18 | 21.84 | 21.93 | 30,205 | +0.05(+0.23%) |
Feb 09, 2017 | 21.66 | 21.94 | 21.57 | 21.88 | 31,703 | +0.38(+1.76%) |
Feb 08, 2017 | 21.93 | 21.93 | 21.36 | 21.50 | 41,924 | -0.25(-1.14%) |
Feb 07, 2017 | 22.16 | 22.16 | 21.69 | 21.75 | 20,067 | -0.08(-0.38%) |
Feb 06, 2017 | 21.83 | 22.01 | 21.83 | 21.83 | 52,922 | -0.12(-0.56%) |
Feb 03, 2017 | 21.64 | 21.97 | 21.61 | 21.96 | 25,693 | +0.55(+2.58%) |
Feb 02, 2017 | 21.35 | 21.50 | 21.32 | 21.40 | 13,096 | -0.21(-0.99%) |