Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.37 | 22.37 | 22.13 | 22.18 | 1,991,947 | -0.22(-0.99%) |
Apr 27, 2017 | 22.15 | 22.56 | 22.15 | 22.40 | 2,919,157 | +0.25(+1.12%) |
Apr 26, 2017 | 21.91 | 22.20 | 21.91 | 22.15 | 3,255,777 | +0.22(+0.99%) |
Apr 25, 2017 | 21.68 | 22.06 | 21.63 | 21.94 | 2,622,545 | +0.25(+1.15%) |
Apr 24, 2017 | 21.53 | 21.72 | 21.53 | 21.69 | 1,896,954 | +0.18(+0.86%) |
Apr 21, 2017 | 21.45 | 21.59 | 21.32 | 21.50 | 2,195,178 | +0.10(+0.46%) |
Apr 20, 2017 | 21.36 | 21.47 | 21.30 | 21.41 | 1,717,157 | +0.10(+0.46%) |
Apr 19, 2017 | 21.30 | 21.41 | 21.24 | 21.31 | 1,595,534 | +0.03(+0.13%) |
Apr 18, 2017 | 21.04 | 21.29 | 21.00 | 21.28 | 1,135,460 | +0.17(+0.82%) |
Apr 17, 2017 | 20.84 | 21.11 | 20.84 | 21.11 | 1,064,893 | +0.32(+1.54%) |
Apr 13, 2017 | 20.79 | 20.89 | 20.77 | 20.79 | 1,259,040 | -0.08(-0.39%) |
Apr 12, 2017 | 20.96 | 21.03 | 20.82 | 20.87 | 1,049,748 | -0.04(-0.18%) |
Apr 11, 2017 | 20.76 | 20.92 | 20.65 | 20.91 | 1,341,995 | +0.10(+0.49%) |
Apr 10, 2017 | 20.75 | 20.94 | 20.73 | 20.80 | 1,280,502 | +0.10(+0.50%) |
Apr 07, 2017 | 20.72 | 20.88 | 20.67 | 20.70 | 1,892,621 | -0.06(-0.29%) |
Apr 06, 2017 | 20.85 | 20.94 | 20.73 | 20.76 | 2,049,480 | -0.08(-0.36%) |
Apr 05, 2017 | 21.05 | 21.10 | 20.78 | 20.84 | 2,309,149 | -0.18(-0.85%) |
Apr 04, 2017 | 20.89 | 21.10 | 20.88 | 21.02 | 2,275,696 | +0.10(+0.49%) |
Apr 03, 2017 | 21.11 | 21.14 | 20.73 | 20.91 | 2,630,230 | -0.18(-0.85%) |
Mar 31, 2017 | 21.22 | 21.25 | 21.07 | 21.09 | 2,014,910 | -0.11(-0.54%) |
Mar 30, 2017 | 21.18 | 21.39 | 21.14 | 21.21 | 1,634,492 | +0.04(+0.20%) |
Mar 29, 2017 | 21.05 | 21.21 | 21.04 | 21.16 | 2,478,452 | +0.09(+0.41%) |
Mar 28, 2017 | 20.83 | 21.14 | 20.83 | 21.08 | 1,997,656 | +0.18(+0.86%) |
Mar 27, 2017 | 20.65 | 21.06 | 20.65 | 20.90 | 2,002,050 | +0.02(+0.08%) |
Mar 24, 2017 | 20.92 | 21.13 | 20.84 | 20.88 | 2,717,256 | +0.04(+0.21%) |
Mar 23, 2017 | 20.91 | 21.10 | 20.82 | 20.84 | 2,125,139 | -0.11(-0.54%) |
Mar 22, 2017 | 20.71 | 21.03 | 20.68 | 20.95 | 2,310,849 | +0.22(+1.07%) |
Mar 21, 2017 | 20.90 | 21.05 | 20.70 | 20.73 | 2,919,514 | -0.08(-0.39%) |
Mar 20, 2017 | 20.89 | 20.96 | 20.80 | 20.81 | 1,605,281 | -0.09(-0.41%) |
Mar 17, 2017 | 20.68 | 20.93 | 20.61 | 20.90 | 2,809,758 | +0.21(+0.99%) |
Mar 16, 2017 | 20.37 | 20.70 | 20.31 | 20.69 | 2,919,226 | +0.38(+1.87%) |
Mar 15, 2017 | 20.10 | 20.36 | 20.10 | 20.31 | 2,115,633 | +0.33(+1.65%) |
Mar 14, 2017 | 20.08 | 20.10 | 19.93 | 19.98 | 2,112,346 | -0.15(-0.75%) |
Mar 13, 2017 | 20.18 | 20.23 | 20.03 | 20.13 | 1,209,735 | -0.10(-0.51%) |
Mar 10, 2017 | 20.24 | 20.37 | 20.14 | 20.23 | 1,202,246 | +0.09(+0.43%) |
Mar 09, 2017 | 20.12 | 20.22 | 20.01 | 20.15 | 1,095,432 | +0.01(+0.05%) |
Mar 08, 2017 | 20.30 | 20.34 | 20.12 | 20.14 | 839,887 | -0.17(-0.82%) |
Mar 07, 2017 | 20.28 | 20.40 | 20.22 | 20.30 | 1,095,217 | -0.01(-0.05%) |
Mar 06, 2017 | 20.26 | 20.37 | 20.20 | 20.32 | 1,075,199 | -0.08(-0.37%) |
Mar 03, 2017 | 20.47 | 20.49 | 20.26 | 20.39 | 879,107 | -0.07(-0.34%) |
Mar 02, 2017 | 20.47 | 20.52 | 20.34 | 20.46 | 1,526,547 | -0.06(-0.29%) |
Mar 01, 2017 | 20.61 | 20.77 | 20.50 | 20.52 | 2,199,320 | -0.10(-0.50%) |
Feb 28, 2017 | 20.41 | 20.64 | 20.23 | 20.62 | 2,107,467 | +0.12(+0.60%) |
Feb 27, 2017 | 20.70 | 20.73 | 20.48 | 20.50 | 1,137,961 | -0.21(-1.01%) |
Feb 24, 2017 | 20.67 | 20.77 | 20.60 | 20.71 | 1,155,141 | +0.03(+0.13%) |
Feb 23, 2017 | 20.50 | 20.70 | 20.41 | 20.68 | 1,370,626 | +0.18(+0.89%) |
Feb 22, 2017 | 20.36 | 20.51 | 20.36 | 20.50 | 903,380 | +0.07(+0.34%) |
Feb 21, 2017 | 20.23 | 20.44 | 20.23 | 20.43 | 3,683,869 | +0.18(+0.88%) |
Feb 17, 2017 | 20.25 | 20.25 | 20.25 | 0 | +0.07(+0.35%) | |
Feb 16, 2017 | 20.18 | 20.22 | 20.07 | 20.18 | 2,059,697 | +0.05(+0.24%) |
Feb 15, 2017 | 20.09 | 20.15 | 20.01 | 20.13 | 735,731 | +0.03(+0.13%) |
Feb 14, 2017 | 20.00 | 20.14 | 19.95 | 20.11 | 1,537,459 | +0.02(+0.11%) |
Feb 13, 2017 | 19.99 | 20.09 | 19.91 | 20.08 | 2,592,190 | +0.14(+0.70%) |
Feb 10, 2017 | 20.00 | 20.05 | 19.87 | 19.94 | 2,037,020 | +0.01(+0.03%) |
Feb 09, 2017 | 19.92 | 20.07 | 19.91 | 19.94 | 1,800,445 | -0.04(-0.22%) |
Feb 08, 2017 | 19.55 | 19.99 | 19.48 | 19.98 | 3,545,420 | +0.38(+1.92%) |
Feb 07, 2017 | 19.69 | 19.78 | 19.55 | 19.61 | 2,632,952 | -0.04(-0.19%) |
Feb 06, 2017 | 19.64 | 19.71 | 19.52 | 19.64 | 1,602,811 | -0.03(-0.14%) |
Feb 03, 2017 | 19.63 | 19.73 | 19.47 | 19.67 | 2,145,429 | +0.36(+1.84%) |
Feb 02, 2017 | 19.41 | 19.77 | 19.08 | 19.31 | 3,251,537 | +0.16(+0.84%) |