Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.53 | 21.67 | 20.63 | 20.84 | 542,069 | -0.63(-2.93%) |
Apr 27, 2017 | 21.41 | 21.75 | 21.19 | 21.47 | 855,857 | +0.14(+0.66%) |
Apr 26, 2017 | 21.12 | 21.44 | 21.00 | 21.33 | 878,904 | +0.20(+0.95%) |
Apr 25, 2017 | 20.43 | 21.25 | 20.26 | 21.13 | 993,413 | +0.86(+4.24%) |
Apr 24, 2017 | 20.50 | 20.60 | 20.20 | 20.27 | 618,000 | +0.10(+0.50%) |
Apr 21, 2017 | 20.30 | 20.43 | 20.02 | 20.17 | 1,037,051 | -0.13(-0.64%) |
Apr 20, 2017 | 20.25 | 20.44 | 20.00 | 20.30 | 800,106 | +0.18(+0.89%) |
Apr 19, 2017 | 19.44 | 20.37 | 19.21 | 20.12 | 1,229,480 | +0.79(+4.09%) |
Apr 18, 2017 | 19.47 | 19.47 | 18.74 | 19.33 | 1,088,497 | -0.17(-0.87%) |
Apr 17, 2017 | 19.69 | 19.96 | 19.44 | 19.50 | 616,320 | -0.17(-0.86%) |
Apr 13, 2017 | 19.86 | 20.20 | 19.58 | 19.67 | 902,459 | -0.20(-1.01%) |
Apr 12, 2017 | 19.70 | 20.06 | 19.56 | 19.87 | 926,669 | +0.19(+0.97%) |
Apr 11, 2017 | 20.19 | 20.43 | 19.29 | 19.68 | 1,242,943 | -0.51(-2.53%) |
Apr 10, 2017 | 19.25 | 20.43 | 19.15 | 20.19 | 1,322,255 | +0.97(+5.05%) |
Apr 07, 2017 | 18.89 | 19.24 | 18.63 | 19.22 | 954,872 | +0.20(+1.05%) |
Apr 06, 2017 | 18.87 | 19.04 | 18.41 | 19.02 | 1,220,515 | +0.10(+0.53%) |
Apr 05, 2017 | 19.33 | 19.65 | 18.59 | 18.92 | 1,315,919 | -0.36(-1.87%) |
Apr 04, 2017 | 19.35 | 19.58 | 18.86 | 19.28 | 822,225 | -0.09(-0.46%) |
Apr 03, 2017 | 19.90 | 20.20 | 19.23 | 19.37 | 901,737 | -0.45(-2.27%) |
Mar 31, 2017 | 19.75 | 20.12 | 19.69 | 19.82 | 512,808 | +0.10(+0.51%) |
Mar 30, 2017 | 20.20 | 20.22 | 19.70 | 19.72 | 790,908 | -0.51(-2.52%) |
Mar 29, 2017 | 19.99 | 21.00 | 19.92 | 20.23 | 1,100,731 | +0.28(+1.40%) |
Mar 28, 2017 | 19.70 | 20.23 | 19.46 | 19.95 | 719,679 | -0.07(-0.35%) |
Mar 27, 2017 | 18.90 | 20.14 | 18.86 | 20.02 | 932,038 | +0.88(+4.60%) |
Mar 24, 2017 | 18.93 | 19.35 | 18.78 | 19.14 | 715,471 | +0.21(+1.11%) |
Mar 23, 2017 | 19.06 | 19.51 | 18.85 | 18.93 | 791,977 | -0.26(-1.35%) |
Mar 22, 2017 | 19.24 | 19.50 | 18.55 | 19.19 | 1,367,333 | -0.12(-0.62%) |
Mar 21, 2017 | 20.76 | 21.03 | 19.25 | 19.31 | 1,799,927 | -1.37(-6.62%) |
Mar 20, 2017 | 20.98 | 21.15 | 20.53 | 20.68 | 824,837 | -0.31(-1.48%) |
Mar 17, 2017 | 21.10 | 21.59 | 20.81 | 20.99 | 2,239,790 | -0.39(-1.82%) |
Mar 16, 2017 | 21.19 | 21.48 | 20.95 | 21.38 | 1,001,864 | +0.22(+1.04%) |
Mar 15, 2017 | 20.82 | 21.32 | 20.45 | 21.16 | 1,494,554 | +0.33(+1.58%) |
Mar 14, 2017 | 22.63 | 22.75 | 20.80 | 20.83 | 2,135,994 | -2.03(-8.88%) |
Mar 13, 2017 | 23.74 | 23.74 | 22.79 | 22.86 | 1,807,565 | -0.92(-3.87%) |
Mar 10, 2017 | 22.89 | 23.84 | 22.83 | 23.78 | 811,038 | +0.87(+3.80%) |
Mar 09, 2017 | 22.72 | 23.22 | 22.57 | 22.91 | 600,920 | +0.08(+0.35%) |
Mar 08, 2017 | 22.31 | 23.26 | 22.31 | 22.83 | 831,981 | +0.58(+2.61%) |
Mar 07, 2017 | 22.34 | 22.77 | 22.00 | 22.25 | 1,239,305 | -0.48(-2.11%) |
Mar 06, 2017 | 22.85 | 22.92 | 22.38 | 22.73 | 848,209 | -0.19(-0.83%) |
Mar 03, 2017 | 23.46 | 23.49 | 22.78 | 22.92 | 1,467,874 | -0.64(-2.72%) |
Mar 02, 2017 | 21.11 | 24.00 | 20.20 | 23.56 | 4,021,072 | +1.76(+8.07%) |
Mar 01, 2017 | 22.63 | 23.05 | 21.70 | 21.80 | 1,545,148 | -0.46(-2.07%) |
Feb 28, 2017 | 22.94 | 23.05 | 22.21 | 22.26 | 878,937 | -0.70(-3.05%) |
Feb 27, 2017 | 21.83 | 23.02 | 21.75 | 22.96 | 1,101,370 | +1.05(+4.79%) |
Feb 24, 2017 | 21.79 | 22.27 | 21.56 | 21.91 | 838,611 | -0.12(-0.54%) |
Feb 23, 2017 | 22.41 | 22.59 | 21.86 | 22.03 | 856,893 | -0.30(-1.34%) |
Feb 22, 2017 | 23.25 | 23.47 | 22.33 | 22.33 | 1,124,630 | -0.97(-4.16%) |
Feb 21, 2017 | 23.53 | 23.70 | 23.10 | 23.30 | 898,420 | -0.13(-0.55%) |
Feb 17, 2017 | 23.43 | 23.43 | 23.43 | 0 | -0.14(-0.59%) | |
Feb 16, 2017 | 23.91 | 23.97 | 23.05 | 23.57 | 1,344,800 | -0.08(-0.34%) |
Feb 15, 2017 | 23.24 | 23.75 | 23.16 | 23.65 | 1,309,078 | +0.36(+1.55%) |
Feb 14, 2017 | 22.25 | 23.34 | 22.13 | 23.29 | 1,351,937 | +1.02(+4.58%) |
Feb 13, 2017 | 22.00 | 22.50 | 21.77 | 22.27 | 1,132,098 | +0.42(+1.92%) |
Feb 10, 2017 | 21.68 | 21.97 | 21.35 | 21.85 | 726,456 | +0.20(+0.92%) |
Feb 09, 2017 | 21.53 | 21.88 | 21.47 | 21.65 | 1,008,440 | +0.32(+1.50%) |
Feb 08, 2017 | 21.32 | 21.63 | 21.09 | 21.33 | 1,010,890 | -0.08(-0.37%) |
Feb 07, 2017 | 21.42 | 22.12 | 21.23 | 21.41 | 1,312,164 | -0.02(-0.09%) |
Feb 06, 2017 | 22.21 | 22.39 | 21.22 | 21.43 | 1,578,330 | -0.61(-2.77%) |
Feb 03, 2017 | 21.18 | 22.06 | 20.97 | 22.04 | 1,696,018 | +1.10(+5.25%) |
Feb 02, 2017 | 21.01 | 21.95 | 20.39 | 20.94 | 3,458,810 | +0.45(+2.20%) |