Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.15 | 22.30 | 21.43 | 21.47 | 238,562 | -0.73(-3.28%) |
Apr 27, 2017 | 22.00 | 22.24 | 21.87 | 22.20 | 380,758 | +0.24(+1.08%) |
Apr 26, 2017 | 21.72 | 22.26 | 21.72 | 21.96 | 282,384 | +0.20(+0.93%) |
Apr 25, 2017 | 21.68 | 21.88 | 21.11 | 21.76 | 466,688 | +0.22(+1.03%) |
Apr 24, 2017 | 21.29 | 21.63 | 20.99 | 21.54 | 315,913 | +0.47(+2.24%) |
Apr 21, 2017 | 21.41 | 21.77 | 20.95 | 21.06 | 199,103 | -0.51(-2.35%) |
Apr 20, 2017 | 21.43 | 21.68 | 21.18 | 21.57 | 247,587 | +0.35(+1.64%) |
Apr 19, 2017 | 20.95 | 21.56 | 20.90 | 21.22 | 473,763 | +0.33(+1.60%) |
Apr 18, 2017 | 20.59 | 20.94 | 20.36 | 20.89 | 447,287 | +0.32(+1.55%) |
Apr 17, 2017 | 20.39 | 20.60 | 20.02 | 20.57 | 468,232 | +0.24(+1.20%) |
Apr 13, 2017 | 19.77 | 20.38 | 19.68 | 20.33 | 348,439 | +0.56(+2.84%) |
Apr 12, 2017 | 19.85 | 19.91 | 19.59 | 19.77 | 864,127 | -0.19(-0.94%) |
Apr 11, 2017 | 19.86 | 20.23 | 19.68 | 19.95 | 330,171 | +0.00(+0.00%) |
Apr 10, 2017 | 19.80 | 20.25 | 19.80 | 19.95 | 392,232 | +0.08(+0.38%) |
Apr 07, 2017 | 19.86 | 20.06 | 19.66 | 19.88 | 283,718 | +0.01(+0.07%) |
Apr 06, 2017 | 19.75 | 20.06 | 19.44 | 19.86 | 478,058 | +0.22(+1.13%) |
Apr 05, 2017 | 20.45 | 20.56 | 19.31 | 19.64 | 621,192 | -0.31(-1.53%) |
Apr 04, 2017 | 20.83 | 20.90 | 19.67 | 19.95 | 842,201 | -0.96(-4.61%) |
Apr 03, 2017 | 22.30 | 22.30 | 20.84 | 20.91 | 543,276 | -1.47(-6.58%) |
Mar 31, 2017 | 21.73 | 22.58 | 21.73 | 22.38 | 488,440 | +0.66(+3.04%) |
Mar 30, 2017 | 21.78 | 21.87 | 20.62 | 21.72 | 605,391 | -0.30(-1.36%) |
Mar 29, 2017 | 21.77 | 22.17 | 21.43 | 22.02 | 156,512 | +0.15(+0.70%) |
Mar 28, 2017 | 21.65 | 22.04 | 21.51 | 21.87 | 213,872 | +0.19(+0.86%) |
Mar 27, 2017 | 21.02 | 21.75 | 21.02 | 21.68 | 212,076 | +0.10(+0.48%) |
Mar 24, 2017 | 21.83 | 21.97 | 21.34 | 21.58 | 174,757 | -0.15(-0.67%) |
Mar 23, 2017 | 21.15 | 22.29 | 21.11 | 21.72 | 515,755 | +0.62(+2.96%) |
Mar 22, 2017 | 22.25 | 22.25 | 20.85 | 21.10 | 626,918 | -1.14(-5.12%) |
Mar 21, 2017 | 23.49 | 23.64 | 22.20 | 22.24 | 571,593 | -1.21(-5.15%) |
Mar 20, 2017 | 23.57 | 23.57 | 23.11 | 23.45 | 771,020 | -0.19(-0.79%) |
Mar 17, 2017 | 23.43 | 23.81 | 23.29 | 23.63 | 995,011 | +0.18(+0.77%) |
Mar 16, 2017 | 22.64 | 23.63 | 22.39 | 23.45 | 398,422 | +0.70(+3.08%) |
Mar 15, 2017 | 22.87 | 23.08 | 22.25 | 22.75 | 598,167 | -0.19(-0.81%) |
Mar 14, 2017 | 22.83 | 23.08 | 22.56 | 22.94 | 283,552 | -0.11(-0.48%) |
Mar 13, 2017 | 23.19 | 22.04 | 23.05 | 585,472 | +1.11(+5.04%) | |
Mar 10, 2017 | 23.37 | 23.37 | 21.87 | 21.94 | 850,514 | -1.11(-4.83%) |
Mar 09, 2017 | 23.26 | 24.04 | 22.06 | 23.05 | 1,748,423 | -1.47(-6.00%) |
Mar 08, 2017 | 24.53 | 24.75 | 24.29 | 24.53 | 382,498 | +0.16(+0.65%) |
Mar 07, 2017 | 24.88 | 25.29 | 24.27 | 24.37 | 387,517 | -0.47(-1.89%) |
Mar 06, 2017 | 24.12 | 25.03 | 24.03 | 24.84 | 337,892 | +0.55(+2.25%) |
Mar 03, 2017 | 24.44 | 24.75 | 23.88 | 24.29 | 166,754 | -0.05(-0.20%) |
Mar 02, 2017 | 24.81 | 24.82 | 24.09 | 24.34 | 217,619 | -0.81(-3.22%) |
Mar 01, 2017 | 24.78 | 25.19 | 24.42 | 25.15 | 223,456 | +0.84(+3.47%) |
Feb 28, 2017 | 24.59 | 24.72 | 24.09 | 24.31 | 387,607 | -0.20(-0.82%) |
Feb 27, 2017 | 24.11 | 24.53 | 24.05 | 24.51 | 287,952 | +0.46(+1.90%) |
Feb 24, 2017 | 23.19 | 24.48 | 23.19 | 24.05 | 290,661 | +0.73(+3.11%) |
Feb 23, 2017 | 23.79 | 23.79 | 23.32 | 23.32 | 219,075 | -0.26(-1.11%) |
Feb 22, 2017 | 23.47 | 23.69 | 23.21 | 23.59 | 143,968 | +0.16(+0.68%) |
Feb 21, 2017 | 22.89 | 23.47 | 22.80 | 23.43 | 171,911 | +0.65(+2.85%) |
Feb 17, 2017 | 22.78 | 22.78 | 22.78 | 0 | -0.46(-1.99%) | |
Feb 16, 2017 | 24.53 | 24.78 | 23.05 | 23.24 | 316,907 | -0.50(-2.10%) |
Feb 15, 2017 | 22.99 | 23.92 | 22.99 | 23.74 | 319,870 | +0.80(+3.50%) |
Feb 14, 2017 | 22.56 | 22.99 | 22.27 | 22.94 | 126,232 | +0.31(+1.37%) |
Feb 13, 2017 | 22.96 | 23.08 | 22.47 | 22.63 | 166,858 | -0.24(-1.06%) |
Feb 10, 2017 | 23.10 | 23.25 | 22.69 | 22.87 | 181,957 | -0.03(-0.15%) |
Feb 09, 2017 | 22.08 | 22.90 | 21.83 | 22.90 | 319,754 | +0.93(+4.21%) |
Feb 08, 2017 | 21.68 | 21.98 | 21.25 | 21.98 | 266,274 | +0.30(+1.37%) |
Feb 07, 2017 | 21.94 | 22.11 | 21.62 | 21.68 | 119,888 | -0.26(-1.20%) |
Feb 06, 2017 | 22.12 | 22.16 | 21.80 | 21.94 | 207,402 | -0.10(-0.44%) |
Feb 03, 2017 | 22.09 | 22.46 | 21.96 | 22.04 | 254,690 | +0.06(+0.25%) |
Feb 02, 2017 | 22.11 | 22.45 | 21.82 | 21.98 | 155,864 | -0.17(-0.75%) |