Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.09 | 22.24 | 21.37 | 21.41 | 239,218 | -0.73(-3.28%) |
Apr 27, 2017 | 21.93 | 22.18 | 21.81 | 22.14 | 381,805 | +0.24(+1.07%) |
Apr 26, 2017 | 21.66 | 22.20 | 21.66 | 21.90 | 283,160 | +0.20(+0.93%) |
Apr 25, 2017 | 21.62 | 21.82 | 21.06 | 21.70 | 467,971 | +0.22(+1.03%) |
Apr 24, 2017 | 21.24 | 21.57 | 20.93 | 21.48 | 316,782 | +0.47(+2.24%) |
Apr 21, 2017 | 21.35 | 21.71 | 20.89 | 21.01 | 199,650 | -0.51(-2.35%) |
Apr 20, 2017 | 21.37 | 21.62 | 21.12 | 21.51 | 248,268 | +0.35(+1.64%) |
Apr 19, 2017 | 20.90 | 21.50 | 20.84 | 21.17 | 475,065 | +0.33(+1.60%) |
Apr 18, 2017 | 20.53 | 20.88 | 20.30 | 20.83 | 448,516 | +0.32(+1.55%) |
Apr 17, 2017 | 20.34 | 20.54 | 19.96 | 20.52 | 469,519 | +0.24(+1.20%) |
Apr 13, 2017 | 19.72 | 20.32 | 19.62 | 20.27 | 349,396 | +0.56(+2.84%) |
Apr 12, 2017 | 19.80 | 19.85 | 19.53 | 19.71 | 866,502 | -0.19(-0.94%) |
Apr 11, 2017 | 19.80 | 20.18 | 19.63 | 19.90 | 331,079 | +0.00(+0.00%) |
Apr 10, 2017 | 19.75 | 20.20 | 19.75 | 19.90 | 393,310 | +0.08(+0.38%) |
Apr 07, 2017 | 19.81 | 20.00 | 19.60 | 19.82 | 284,498 | +0.01(+0.07%) |
Apr 06, 2017 | 19.70 | 20.01 | 19.39 | 19.81 | 479,372 | +0.22(+1.13%) |
Apr 05, 2017 | 20.39 | 20.50 | 19.26 | 19.59 | 622,899 | -0.30(-1.53%) |
Apr 04, 2017 | 20.77 | 20.85 | 19.62 | 19.89 | 844,516 | -0.96(-4.61%) |
Apr 03, 2017 | 22.24 | 22.24 | 20.78 | 20.85 | 544,769 | -1.47(-6.58%) |
Mar 31, 2017 | 21.67 | 22.52 | 21.67 | 22.32 | 489,782 | +0.66(+3.04%) |
Mar 30, 2017 | 21.72 | 21.81 | 20.56 | 21.66 | 607,055 | -0.30(-1.36%) |
Mar 29, 2017 | 21.71 | 22.11 | 21.37 | 21.96 | 156,943 | +0.15(+0.70%) |
Mar 28, 2017 | 21.59 | 21.98 | 21.45 | 21.81 | 214,460 | +0.19(+0.86%) |
Mar 27, 2017 | 20.97 | 21.69 | 20.97 | 21.62 | 212,659 | +0.10(+0.48%) |
Mar 24, 2017 | 21.77 | 21.91 | 21.28 | 21.52 | 175,237 | -0.15(-0.67%) |
Mar 23, 2017 | 21.10 | 22.23 | 21.05 | 21.66 | 517,173 | +0.62(+2.96%) |
Mar 22, 2017 | 22.19 | 22.19 | 20.79 | 21.04 | 628,642 | -1.14(-5.12%) |
Mar 21, 2017 | 23.42 | 23.58 | 22.14 | 22.18 | 573,164 | -1.20(-5.15%) |
Mar 20, 2017 | 23.51 | 23.51 | 23.05 | 23.38 | 773,139 | -0.19(-0.79%) |
Mar 17, 2017 | 23.37 | 23.75 | 23.22 | 23.57 | 997,746 | +0.18(+0.77%) |
Mar 16, 2017 | 22.58 | 23.56 | 22.33 | 23.39 | 399,517 | +0.70(+3.08%) |
Mar 15, 2017 | 22.81 | 23.01 | 22.19 | 22.69 | 599,811 | -0.18(-0.81%) |
Mar 14, 2017 | 22.77 | 23.01 | 22.50 | 22.87 | 284,331 | -0.11(-0.48%) |
Mar 13, 2017 | 23.13 | 21.98 | 22.98 | 587,082 | +1.10(+5.04%) | |
Mar 10, 2017 | 23.30 | 23.31 | 21.81 | 21.88 | 852,852 | -1.11(-4.83%) |
Mar 09, 2017 | 23.20 | 23.98 | 22.00 | 22.99 | 1,753,229 | -1.47(-6.00%) |
Mar 08, 2017 | 24.46 | 24.68 | 24.23 | 24.46 | 383,549 | +0.16(+0.65%) |
Mar 07, 2017 | 24.81 | 25.22 | 24.20 | 24.30 | 388,583 | -0.47(-1.89%) |
Mar 06, 2017 | 24.05 | 24.96 | 23.96 | 24.77 | 338,821 | +0.54(+2.25%) |
Mar 03, 2017 | 24.37 | 24.69 | 23.81 | 24.23 | 167,212 | -0.05(-0.20%) |
Mar 02, 2017 | 24.74 | 24.75 | 24.03 | 24.27 | 218,217 | -0.81(-3.22%) |
Mar 01, 2017 | 24.71 | 25.12 | 24.36 | 25.08 | 224,070 | +0.84(+3.47%) |
Feb 28, 2017 | 24.52 | 24.65 | 24.03 | 24.24 | 388,673 | -0.20(-0.82%) |
Feb 27, 2017 | 24.04 | 24.46 | 23.98 | 24.44 | 288,744 | +0.45(+1.90%) |
Feb 24, 2017 | 23.12 | 24.41 | 23.12 | 23.98 | 291,460 | +0.72(+3.11%) |
Feb 23, 2017 | 23.73 | 23.73 | 23.26 | 23.26 | 219,677 | -0.26(-1.11%) |
Feb 22, 2017 | 23.40 | 23.62 | 23.14 | 23.52 | 144,364 | +0.16(+0.68%) |
Feb 21, 2017 | 22.83 | 23.40 | 22.74 | 23.36 | 172,383 | +0.65(+2.85%) |
Feb 17, 2017 | 22.72 | 22.72 | 22.72 | 0 | -0.46(-1.99%) | |
Feb 16, 2017 | 24.46 | 24.71 | 22.99 | 23.18 | 317,778 | -0.50(-2.10%) |
Feb 15, 2017 | 22.93 | 23.85 | 22.93 | 23.67 | 320,749 | +0.80(+3.49%) |
Feb 14, 2017 | 22.50 | 22.93 | 22.21 | 22.87 | 126,579 | +0.31(+1.37%) |
Feb 13, 2017 | 22.90 | 23.02 | 22.41 | 22.56 | 167,317 | -0.24(-1.06%) |
Feb 10, 2017 | 23.03 | 23.18 | 22.63 | 22.81 | 182,458 | -0.03(-0.15%) |
Feb 09, 2017 | 22.02 | 22.84 | 21.77 | 22.84 | 320,633 | +0.92(+4.21%) |
Feb 08, 2017 | 21.62 | 21.92 | 21.19 | 21.92 | 267,006 | +0.30(+1.37%) |
Feb 07, 2017 | 21.88 | 22.05 | 21.56 | 21.62 | 120,218 | -0.26(-1.20%) |
Feb 06, 2017 | 22.06 | 22.10 | 21.74 | 21.88 | 207,972 | -0.10(-0.44%) |
Feb 03, 2017 | 22.03 | 22.40 | 21.90 | 21.98 | 255,390 | +0.06(+0.25%) |
Feb 02, 2017 | 22.05 | 22.38 | 21.76 | 21.92 | 156,292 | -0.17(-0.75%) |