Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.69 | 19.77 | 19.46 | 19.56 | 1,169,297 | -0.01(-0.07%) |
Apr 27, 2017 | 19.50 | 19.65 | 19.32 | 19.57 | 1,371,777 | +0.01(+0.03%) |
Apr 26, 2017 | 19.73 | 19.91 | 19.51 | 19.56 | 1,805,680 | -0.29(-1.46%) |
Apr 25, 2017 | 19.58 | 19.94 | 19.51 | 19.85 | 1,806,444 | +0.28(+1.42%) |
Apr 24, 2017 | 19.51 | 19.60 | 19.29 | 19.58 | 1,378,258 | +0.18(+0.93%) |
Apr 21, 2017 | 19.53 | 19.61 | 19.27 | 19.40 | 1,869,688 | -0.26(-1.31%) |
Apr 20, 2017 | 19.58 | 19.75 | 19.53 | 19.65 | 1,180,161 | +0.13(+0.66%) |
Apr 19, 2017 | 19.92 | 19.98 | 19.41 | 19.52 | 1,795,900 | -0.37(-1.88%) |
Apr 18, 2017 | 19.83 | 19.98 | 19.73 | 19.90 | 1,249,412 | -0.06(-0.29%) |
Apr 17, 2017 | 20.16 | 20.25 | 19.87 | 19.96 | 1,064,812 | -0.21(-1.02%) |
Apr 13, 2017 | 20.32 | 20.41 | 20.14 | 20.16 | 867,783 | -0.13(-0.64%) |
Apr 12, 2017 | 20.32 | 20.49 | 20.14 | 20.29 | 1,739,830 | -0.06(-0.32%) |
Apr 11, 2017 | 20.29 | 20.36 | 20.11 | 20.36 | 1,008,693 | +0.10(+0.48%) |
Apr 10, 2017 | 20.29 | 20.32 | 20.13 | 20.26 | 682,703 | +0.15(+0.74%) |
Apr 07, 2017 | 20.29 | 20.36 | 20.07 | 20.11 | 1,118,572 | -0.16(-0.80%) |
Apr 06, 2017 | 20.14 | 20.34 | 20.06 | 20.27 | 1,182,001 | +0.26(+1.29%) |
Apr 05, 2017 | 20.29 | 20.48 | 19.97 | 20.01 | 1,594,587 | -0.05(-0.22%) |
Apr 04, 2017 | 19.94 | 20.11 | 19.74 | 20.06 | 2,382,984 | +0.10(+0.48%) |
Apr 03, 2017 | 20.15 | 20.24 | 19.69 | 19.96 | 3,477,207 | -0.20(-0.99%) |
Mar 31, 2017 | 20.00 | 20.34 | 20.00 | 20.16 | 3,717,351 | +0.08(+0.42%) |
Mar 30, 2017 | 20.80 | 20.80 | 19.96 | 20.08 | 3,626,007 | -0.52(-2.54%) |
Mar 29, 2017 | 20.49 | 20.79 | 20.32 | 20.60 | 2,555,792 | +0.11(+0.53%) |
Mar 28, 2017 | 20.01 | 20.50 | 20.01 | 20.49 | 3,582,195 | +0.57(+2.85%) |
Mar 27, 2017 | 19.89 | 20.01 | 19.66 | 19.92 | 2,052,352 | -0.09(-0.45%) |
Mar 24, 2017 | 20.24 | 20.34 | 19.99 | 20.01 | 2,041,858 | -0.10(-0.51%) |
Mar 23, 2017 | 20.03 | 20.30 | 19.99 | 20.12 | 3,276,544 | +0.16(+0.81%) |
Mar 22, 2017 | 19.85 | 20.00 | 19.73 | 19.96 | 1,892,044 | +0.02(+0.10%) |
Mar 21, 2017 | 20.19 | 20.42 | 19.73 | 19.94 | 2,844,514 | -0.18(-0.90%) |
Mar 20, 2017 | 20.20 | 20.27 | 19.89 | 20.12 | 2,464,946 | -0.13(-0.64%) |
Mar 17, 2017 | 20.52 | 20.56 | 20.25 | 20.25 | 1,945,277 | -0.19(-0.95%) |
Mar 16, 2017 | 20.71 | 20.75 | 20.29 | 20.44 | 1,288,996 | -0.17(-0.81%) |
Mar 15, 2017 | 20.32 | 20.63 | 20.20 | 20.61 | 1,513,702 | +0.57(+2.87%) |
Mar 14, 2017 | 20.33 | 20.46 | 19.89 | 20.03 | 2,122,616 | -0.46(-2.24%) |
Mar 13, 2017 | 20.39 | 20.68 | 20.35 | 20.49 | 1,057,520 | +0.12(+0.60%) |
Mar 10, 2017 | 20.29 | 20.37 | 20.01 | 20.37 | 1,686,427 | +0.37(+1.84%) |
Mar 09, 2017 | 20.11 | 20.27 | 19.60 | 20.00 | 4,589,520 | -0.35(-1.71%) |
Mar 08, 2017 | 21.12 | 21.25 | 20.27 | 20.35 | 4,506,914 | -0.94(-4.39%) |
Mar 07, 2017 | 21.44 | 21.44 | 21.12 | 21.29 | 1,514,387 | -0.16(-0.75%) |
Mar 06, 2017 | 21.29 | 21.47 | 21.10 | 21.45 | 2,014,378 | +0.09(+0.42%) |
Mar 03, 2017 | 21.25 | 21.65 | 21.09 | 21.36 | 3,891,857 | +0.16(+0.76%) |
Mar 02, 2017 | 21.47 | 21.58 | 21.13 | 21.20 | 2,697,375 | -0.28(-1.32%) |
Mar 01, 2017 | 21.40 | 21.64 | 21.29 | 21.48 | 3,312,556 | +0.28(+1.31%) |
Feb 28, 2017 | 20.94 | 21.71 | 20.85 | 21.20 | 4,847,583 | +0.22(+1.05%) |
Feb 27, 2017 | 20.52 | 21.25 | 20.52 | 20.98 | 4,739,184 | +0.45(+2.20%) |
Feb 24, 2017 | 20.17 | 20.62 | 20.16 | 20.53 | 21,485,234 | +0.05(+0.25%) |
Feb 23, 2017 | 20.60 | 20.61 | 20.00 | 20.48 | 2,231,874 | +0.28(+1.41%) |
Feb 22, 2017 | 20.47 | 20.47 | 20.01 | 20.20 | 1,879,012 | -0.46(-2.25%) |
Feb 21, 2017 | 20.89 | 20.94 | 20.64 | 20.66 | 777,452 | +0.06(+0.31%) |
Feb 17, 2017 | 20.60 | 20.60 | 20.60 | 0 | -0.10(-0.50%) | |
Feb 16, 2017 | 21.07 | 21.45 | 20.64 | 20.70 | 1,790,646 | -0.26(-1.23%) |
Feb 15, 2017 | 20.87 | 21.18 | 20.76 | 20.96 | 2,017,186 | +0.06(+0.28%) |
Feb 14, 2017 | 20.25 | 20.90 | 20.25 | 20.90 | 1,993,518 | +0.52(+2.53%) |
Feb 13, 2017 | 20.51 | 20.60 | 20.29 | 20.38 | 1,790,632 | -0.12(-0.60%) |
Feb 10, 2017 | 21.12 | 21.20 | 20.50 | 20.50 | 1,872,110 | -0.23(-1.09%) |
Feb 09, 2017 | 21.07 | 21.33 | 20.67 | 20.73 | 2,484,212 | -0.27(-1.29%) |
Feb 08, 2017 | 21.24 | 21.48 | 20.77 | 21.00 | 2,794,415 | -0.65(-3.01%) |
Feb 07, 2017 | 21.71 | 22.09 | 21.45 | 21.65 | 1,246,827 | -0.22(-1.00%) |
Feb 06, 2017 | 22.25 | 22.34 | 21.81 | 21.87 | 1,144,281 | -0.38(-1.71%) |
Feb 03, 2017 | 21.38 | 22.34 | 21.29 | 22.25 | 2,001,884 | +0.86(+4.01%) |
Feb 02, 2017 | 21.16 | 21.40 | 20.82 | 21.40 | 1,324,250 | +0.28(+1.34%) |
Feb 01, 2017 | 21.14 | 21.14 | 20.67 | 21.11 | 1,266,274 | +0.18(+0.86%) |
Jan 31, 2017 | 21.01 | 21.26 | 20.75 | 20.93 | 1,213,289 | +0.15(+0.71%) |
Jan 30, 2017 | 20.77 | 21.03 | 20.47 | 20.78 | 1,490,952 | -0.15(-0.74%) |
Jan 27, 2017 | 20.81 | 21.34 | 20.81 | 20.94 | 1,360,711 | -0.09(-0.43%) |
Jan 26, 2017 | 20.82 | 21.10 | 20.71 | 21.03 | 2,922,244 | +0.30(+1.47%) |
Jan 25, 2017 | 21.20 | 21.34 | 20.71 | 20.72 | 2,546,946 | -0.91(-4.19%) |
Jan 24, 2017 | 21.10 | 21.69 | 20.96 | 21.63 | 1,509,497 | +0.64(+3.05%) |
Jan 23, 2017 | 20.75 | 21.03 | 20.65 | 20.99 | 1,068,697 | +0.06(+0.27%) |
Jan 20, 2017 | 21.19 | 21.25 | 20.83 | 20.93 | 923,158 | +0.03(+0.15%) |
Jan 19, 2017 | 21.08 | 21.28 | 20.74 | 20.90 | 952,184 | -0.20(-0.93%) |
Jan 18, 2017 | 21.12 | 21.43 | 21.05 | 21.10 | 1,037,207 | -0.28(-1.31%) |
Jan 17, 2017 | 21.22 | 21.45 | 21.18 | 21.38 | 1,002,236 | +0.32(+1.54%) |
Jan 13, 2017 | 21.05 | 21.05 | 21.05 | 0 | -0.10(-0.48%) | |
Jan 12, 2017 | 21.43 | 21.44 | 20.95 | 21.15 | 1,203,963 | -0.13(-0.60%) |
Jan 11, 2017 | 21.19 | 21.31 | 20.93 | 21.28 | 1,622,148 | +0.18(+0.87%) |
Jan 10, 2017 | 21.25 | 21.37 | 20.95 | 21.10 | 1,741,022 | -0.20(-0.92%) |
Jan 09, 2017 | 21.31 | 21.48 | 20.88 | 21.29 | 1,902,536 | -0.18(-0.83%) |
Jan 06, 2017 | 22.05 | 22.05 | 21.34 | 21.47 | 2,092,069 | -0.48(-2.20%) |
Jan 05, 2017 | 22.47 | 22.48 | 21.80 | 21.95 | 1,363,012 | -0.22(-0.97%) |
Jan 04, 2017 | 22.14 | 22.35 | 21.90 | 22.17 | 849,500 | -0.03(-0.14%) |
Jan 03, 2017 | 22.30 | 22.57 | 21.76 | 22.20 | 1,345,972 | +0.20(+0.92%) |
Dec 30, 2016 | 22.00 | 22.00 | 22.00 | 0 | +0.12(+0.55%) | |
Dec 29, 2016 | 22.16 | 22.16 | 21.80 | 21.88 | 1,465,708 | -0.24(-1.09%) |
Dec 28, 2016 | 22.68 | 22.74 | 22.07 | 22.12 | 1,267,418 | -0.46(-2.02%) |
Dec 27, 2016 | 22.44 | 22.75 | 22.42 | 22.58 | 594,097 | +0.17(+0.76%) |
Dec 23, 2016 | 22.40 | 22.40 | 22.40 | 0 | +0.03(+0.14%) | |
Dec 22, 2016 | 22.28 | 22.42 | 22.06 | 22.37 | 891,446 | +0.11(+0.51%) |
Dec 21, 2016 | 21.81 | 22.35 | 21.71 | 22.26 | 1,418,774 | +0.51(+2.36%) |
Dec 20, 2016 | 21.41 | 21.82 | 21.33 | 21.74 | 1,672,313 | +0.45(+2.12%) |
Dec 19, 2016 | 21.47 | 21.47 | 21.14 | 21.29 | 1,157,922 | -0.17(-0.80%) |
Dec 16, 2016 | 21.45 | 21.59 | 21.20 | 21.47 | 1,357,217 | +0.10(+0.45%) |
Dec 15, 2016 | 21.27 | 21.68 | 20.95 | 21.37 | 1,654,208 | -0.05(-0.24%) |
Dec 14, 2016 | 21.55 | 21.74 | 21.33 | 21.42 | 1,921,731 | -0.30(-1.37%) |
Dec 13, 2016 | 22.16 | 22.16 | 21.43 | 21.72 | 1,963,880 | -0.23(-1.07%) |
Dec 12, 2016 | 22.07 | 22.61 | 21.80 | 21.95 | 1,567,913 | +0.39(+1.82%) |
Dec 09, 2016 | 21.94 | 22.16 | 21.40 | 21.56 | 1,630,945 | +0.25(+1.16%) |
Dec 08, 2016 | 21.63 | 21.73 | 21.03 | 21.31 | 2,569,528 | -0.12(-0.56%) |
Dec 07, 2016 | 21.41 | 21.56 | 21.30 | 21.43 | 693,025 | -0.03(-0.15%) |
Dec 06, 2016 | 21.50 | 21.56 | 20.93 | 21.47 | 2,311,209 | -0.21(-0.97%) |
Dec 05, 2016 | 22.11 | 22.15 | 21.64 | 21.67 | 1,319,865 | -0.19(-0.87%) |
Dec 02, 2016 | 22.07 | 22.63 | 21.85 | 21.86 | 1,064,349 | -0.22(-0.98%) |
Dec 01, 2016 | 22.83 | 22.89 | 21.92 | 22.08 | 1,618,961 | -0.22(-1.00%) |
Nov 30, 2016 | 21.47 | 22.55 | 21.47 | 22.30 | 4,489,745 | +1.69(+8.18%) |
Nov 29, 2016 | 20.68 | 20.68 | 20.20 | 20.62 | 2,844,455 | -0.46(-2.17%) |
Nov 28, 2016 | 21.92 | 22.07 | 21.07 | 21.07 | 1,846,515 | -0.70(-3.21%) |
Nov 25, 2016 | 22.00 | 22.12 | 21.71 | 21.77 | 267,244 | -0.31(-1.41%) |
Nov 23, 2016 | 22.08 | 22.08 | 22.08 | 0 | -0.38(-1.69%) | |
Nov 22, 2016 | 22.45 | 22.77 | 21.99 | 22.46 | 2,297,900 | +0.00(+0.00%) |
Nov 21, 2016 | 21.76 | 22.47 | 21.62 | 22.46 | 1,475,741 | +1.14(+5.32%) |
Nov 18, 2016 | 21.00 | 21.44 | 20.88 | 21.33 | 1,786,637 | +0.30(+1.45%) |
Nov 17, 2016 | 21.88 | 21.88 | 20.95 | 21.02 | 1,785,628 | -0.48(-2.21%) |