Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.33 | 22.36 | 21.98 | 22.07 | 734,981 | -0.30(-1.36%) |
Apr 27, 2017 | 22.49 | 22.17 | 22.37 | 652,702 | +0.11(+0.49%) | |
Apr 26, 2017 | 22.32 | 22.51 | 22.15 | 22.26 | 630,257 | -0.09(-0.42%) |
Apr 25, 2017 | 22.64 | 22.68 | 22.35 | 22.35 | 604,819 | -0.17(-0.76%) |
Apr 24, 2017 | 22.68 | 22.71 | 22.40 | 22.53 | 608,736 | -0.02(-0.10%) |
Apr 21, 2017 | 22.50 | 22.69 | 22.37 | 22.55 | 733,620 | -0.02(-0.10%) |
Apr 20, 2017 | 22.35 | 22.58 | 22.25 | 22.57 | 776,630 | +0.30(+1.37%) |
Apr 19, 2017 | 22.38 | 22.46 | 22.14 | 22.27 | 1,489,671 | -0.09(-0.42%) |
Apr 18, 2017 | 22.39 | 22.53 | 22.30 | 22.36 | 1,428,771 | -0.07(-0.31%) |
Apr 17, 2017 | 22.17 | 22.43 | 22.16 | 22.43 | 1,080,360 | +0.26(+1.16%) |
Apr 13, 2017 | 22.28 | 22.39 | 22.16 | 22.17 | 850,715 | -0.08(-0.35%) |
Apr 12, 2017 | 22.39 | 22.48 | 22.21 | 22.25 | 570,312 | -0.23(-1.01%) |
Apr 11, 2017 | 22.47 | 22.48 | 22.22 | 22.48 | 668,431 | +0.01(+0.03%) |
Apr 10, 2017 | 22.45 | 22.73 | 22.40 | 22.47 | 800,160 | +0.07(+0.31%) |
Apr 07, 2017 | 22.34 | 22.52 | 22.25 | 22.40 | 830,405 | +0.00(+0.00%) |
Apr 06, 2017 | 22.17 | 22.42 | 22.08 | 22.40 | 836,410 | +0.24(+1.09%) |
Apr 05, 2017 | 22.32 | 22.40 | 22.13 | 22.16 | 1,076,638 | -0.08(-0.35%) |
Apr 04, 2017 | 22.10 | 22.24 | 22.08 | 22.24 | 897,655 | +0.10(+0.46%) |
Apr 03, 2017 | 22.13 | 22.21 | 22.03 | 22.14 | 962,011 | -0.02(-0.11%) |
Mar 31, 2017 | 21.89 | 22.20 | 21.77 | 22.16 | 2,005,082 | +0.19(+0.85%) |
Mar 30, 2017 | 21.97 | 22.14 | 21.92 | 21.97 | 1,535,289 | +0.01(+0.04%) |
Mar 29, 2017 | 22.06 | 22.14 | 21.96 | 21.96 | 886,094 | -0.16(-0.71%) |
Mar 28, 2017 | 21.83 | 22.23 | 21.83 | 22.12 | 1,388,957 | +0.25(+1.14%) |
Mar 27, 2017 | 21.72 | 21.99 | 21.64 | 21.87 | 2,048,697 | +0.06(+0.29%) |
Mar 24, 2017 | 21.79 | 22.07 | 21.77 | 21.81 | 5,846,029 | +0.07(+0.32%) |
Mar 23, 2017 | 21.82 | 21.89 | 21.66 | 21.74 | 5,092,425 | -0.02(-0.07%) |
Mar 22, 2017 | 21.63 | 21.77 | 21.39 | 21.75 | 1,558,002 | +0.13(+0.58%) |
Mar 21, 2017 | 21.92 | 21.92 | 21.57 | 21.63 | 1,494,076 | -0.20(-0.93%) |
Mar 20, 2017 | 21.80 | 21.96 | 21.72 | 21.83 | 4,219,389 | +0.09(+0.40%) |
Mar 17, 2017 | 21.88 | 21.97 | 21.62 | 21.74 | 4,936,977 | -0.83(-3.67%) |
Mar 16, 2017 | 22.65 | 22.75 | 22.53 | 22.57 | 333,577 | +0.01(+0.03%) |
Mar 15, 2017 | 22.59 | 22.69 | 22.25 | 22.57 | 671,218 | +0.27(+1.23%) |
Mar 14, 2017 | 22.29 | 22.42 | 22.07 | 22.29 | 276,191 | -0.09(-0.42%) |
Mar 13, 2017 | 22.29 | 22.46 | 22.25 | 22.39 | 312,340 | +0.15(+0.66%) |
Mar 10, 2017 | 22.44 | 22.52 | 22.10 | 22.24 | 354,748 | -0.01(-0.04%) |
Mar 09, 2017 | 22.20 | 22.47 | 22.14 | 22.25 | 654,609 | +0.02(+0.07%) |
Mar 08, 2017 | 22.25 | 22.56 | 22.09 | 22.23 | 649,171 | -0.09(-0.38%) |
Mar 07, 2017 | 22.53 | 22.54 | 22.25 | 22.32 | 565,005 | -0.26(-1.17%) |
Mar 06, 2017 | 22.66 | 22.72 | 22.43 | 22.58 | 454,504 | -0.19(-0.85%) |
Mar 03, 2017 | 22.85 | 22.94 | 22.48 | 22.77 | 649,829 | -0.09(-0.41%) |
Mar 02, 2017 | 23.09 | 23.07 | 22.70 | 22.87 | 653,466 | -0.22(-0.97%) |
Mar 01, 2017 | 22.25 | 23.14 | 22.25 | 23.09 | 1,231,989 | +0.89(+4.02%) |
Feb 28, 2017 | 22.35 | 22.47 | 22.19 | 22.20 | 560,448 | -0.23(-1.04%) |
Feb 27, 2017 | 22.21 | 22.44 | 22.20 | 22.43 | 372,702 | +0.20(+0.91%) |
Feb 24, 2017 | 22.08 | 22.23 | 21.97 | 22.23 | 274,550 | +0.09(+0.39%) |
Feb 23, 2017 | 22.45 | 22.45 | 22.00 | 22.14 | 320,381 | -0.13(-0.59%) |
Feb 22, 2017 | 22.45 | 22.45 | 22.25 | 22.28 | 547,389 | -0.18(-0.79%) |
Feb 21, 2017 | 22.03 | 22.59 | 21.98 | 22.45 | 712,037 | +0.43(+1.97%) |
Feb 17, 2017 | 22.02 | 22.02 | 22.02 | 0 | +0.02(+0.07%) | |
Feb 16, 2017 | 21.87 | 22.06 | 21.87 | 22.01 | 455,755 | +0.14(+0.64%) |
Feb 15, 2017 | 21.73 | 22.00 | 21.72 | 21.87 | 641,535 | -0.13(-0.60%) |
Feb 14, 2017 | 21.93 | 22.07 | 21.90 | 22.00 | 663,454 | -0.02(-0.07%) |
Feb 13, 2017 | 22.17 | 22.19 | 21.97 | 22.01 | 754,579 | -0.12(-0.53%) |
Feb 10, 2017 | 22.11 | 22.45 | 22.11 | 22.13 | 698,028 | -0.46(-2.02%) |
Feb 09, 2017 | 22.25 | 22.76 | 22.07 | 22.59 | 671,351 | +0.36(+1.64%) |
Feb 08, 2017 | 22.14 | 22.40 | 22.09 | 22.22 | 474,675 | +0.08(+0.35%) |
Feb 07, 2017 | 22.25 | 22.42 | 22.11 | 22.14 | 399,761 | -0.07(-0.31%) |
Feb 06, 2017 | 22.37 | 22.41 | 22.08 | 22.21 | 523,373 | -0.22(-0.97%) |
Feb 03, 2017 | 22.09 | 22.47 | 21.98 | 22.43 | 585,769 | +0.53(+2.41%) |
Feb 02, 2017 | 21.70 | 22.17 | 21.41 | 21.90 | 1,060,526 | +0.29(+1.36%) |