Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.05 | 22.05 | 21.17 | 21.36 | 226 | -0.36(-1.66%) |
Apr 27, 2017 | 21.54 | 21.72 | 21.54 | 21.72 | 346 | -0.12(-0.55%) |
Apr 26, 2017 | 21.72 | 21.90 | 21.72 | 21.84 | 91 | +0.28(+1.31%) |
Apr 25, 2017 | 21.48 | 21.66 | 21.48 | 21.56 | 236 | +0.02(+0.08%) |
Apr 24, 2017 | 21.36 | 21.72 | 21.25 | 21.54 | 301 | +0.03(+0.16%) |
Apr 21, 2017 | 21.24 | 21.84 | 20.77 | 21.51 | 1,425 | +0.51(+2.41%) |
Apr 20, 2017 | 21.60 | 22.44 | 20.88 | 21.00 | 2,988 | -0.12(-0.57%) |
Apr 19, 2017 | 20.88 | 21.36 | 20.76 | 21.12 | 668 | +0.12(+0.57%) |
Apr 18, 2017 | 21.84 | 22.08 | 20.76 | 21.00 | 2,287 | -0.91(-4.16%) |
Apr 17, 2017 | 20.88 | 22.20 | 20.88 | 21.91 | 701 | +1.15(+5.55%) |
Apr 13, 2017 | 20.88 | 21.36 | 20.76 | 20.76 | 627 | -0.36(-1.70%) |
Apr 12, 2017 | 20.64 | 22.44 | 20.64 | 21.12 | 3,880 | +0.48(+2.33%) |
Apr 11, 2017 | 21.00 | 21.13 | 20.64 | 20.64 | 1,210 | -0.48(-2.27%) |
Apr 10, 2017 | 21.12 | 21.37 | 21.00 | 21.12 | 997 | -0.72(-3.30%) |
Apr 07, 2017 | 21.00 | 22.80 | 21.00 | 21.84 | 8,355 | +0.60(+2.82%) |
Apr 06, 2017 | 21.00 | 21.36 | 21.00 | 21.24 | 857 | -0.12(-0.56%) |
Apr 05, 2017 | 21.12 | 21.41 | 21.00 | 21.36 | 1,060 | +0.24(+1.14%) |
Apr 04, 2017 | 21.48 | 22.44 | 21.12 | 21.12 | 478 | -0.24(-1.12%) |
Apr 03, 2017 | 21.60 | 21.60 | 21.00 | 21.36 | 988 | -0.24(-1.11%) |
Mar 31, 2017 | 21.36 | 22.80 | 21.24 | 21.60 | 208 | -0.01(-0.06%) |
Mar 30, 2017 | 21.72 | 22.16 | 21.43 | 21.61 | 656 | -0.23(-1.04%) |
Mar 29, 2017 | 21.60 | 22.08 | 21.60 | 21.84 | 2,218 | +0.24(+1.11%) |
Mar 28, 2017 | 21.36 | 21.60 | 21.36 | 21.60 | 486 | +0.11(+0.51%) |
Mar 27, 2017 | 21.21 | 21.49 | 21.00 | 21.49 | 607 | +0.13(+0.61%) |
Mar 24, 2017 | 21.00 | 21.36 | 21.00 | 21.36 | 852 | +0.12(+0.56%) |
Mar 23, 2017 | 21.09 | 21.24 | 21.09 | 21.24 | 126 | -0.12(-0.56%) |
Mar 22, 2017 | 21.60 | 21.60 | 21.34 | 21.36 | 773 | +0.08(+0.37%) |
Mar 21, 2017 | 21.29 | 21.29 | 21.28 | 21.28 | 91 | +0.04(+0.20%) |
Mar 20, 2017 | 20.79 | 21.60 | 20.79 | 21.24 | 587 | -0.12(-0.56%) |
Mar 17, 2017 | 21.58 | 21.72 | 20.64 | 21.36 | 2,212 | -0.03(-0.15%) |
Mar 16, 2017 | 21.35 | 21.72 | 20.64 | 21.39 | 2,578 | -0.09(-0.41%) |
Mar 15, 2017 | 21.42 | 21.48 | 21.00 | 21.48 | 480 | +0.00(+0.01%) |
Mar 14, 2017 | 20.88 | 21.72 | 20.40 | 21.48 | 2,062 | -0.14(-0.65%) |
Mar 13, 2017 | 21.84 | 21.96 | 21.32 | 21.62 | 499 | -0.22(-1.01%) |
Mar 10, 2017 | 21.84 | 21.84 | 21.41 | 21.84 | 52 | +0.00(+0.00%) |
Mar 09, 2017 | 21.36 | 21.84 | 20.76 | 21.84 | 1,361 | +0.24(+1.11%) |
Mar 08, 2017 | 21.82 | 21.84 | 21.46 | 21.60 | 304 | -0.03(-0.13%) |
Mar 07, 2017 | 21.60 | 21.96 | 21.23 | 21.63 | 1,299 | +0.03(+0.13%) |
Mar 06, 2017 | 21.60 | 21.84 | 21.60 | 21.60 | 660 | -0.10(-0.48%) |
Mar 03, 2017 | 21.51 | 22.02 | 21.48 | 21.70 | 772 | -0.14(-0.63%) |
Mar 02, 2017 | 21.98 | 21.98 | 21.00 | 21.84 | 2,383 | -0.36(-1.62%) |
Mar 01, 2017 | 21.72 | 22.26 | 21.72 | 22.20 | 126 | +0.24(+1.09%) |
Feb 28, 2017 | 21.72 | 22.20 | 21.36 | 21.96 | 1,121 | +0.24(+1.10%) |
Feb 27, 2017 | 22.80 | 22.80 | 21.60 | 21.72 | 6,223 | -1.08(-4.74%) |
Feb 24, 2017 | 22.83 | 23.16 | 22.80 | 22.80 | 356 | -0.14(-0.61%) |
Feb 23, 2017 | 23.52 | 23.52 | 22.93 | 22.94 | 627 | -0.22(-0.95%) |
Feb 22, 2017 | 23.28 | 23.64 | 23.16 | 23.16 | 369 | +0.00(+0.00%) |
Feb 21, 2017 | 23.40 | 23.40 | 23.14 | 23.16 | 350 | +0.00(+0.00%) |
Feb 17, 2017 | 23.16 | 23.16 | 23.16 | 0 | -0.12(-0.52%) | |
Feb 16, 2017 | 23.16 | 23.28 | 23.04 | 23.28 | 136 | +0.01(+0.04%) |
Feb 15, 2017 | 23.40 | 23.52 | 23.04 | 23.27 | 2,817 | -0.13(-0.55%) |
Feb 14, 2017 | 23.28 | 23.64 | 23.21 | 23.40 | 442 | +0.17(+0.73%) |
Feb 13, 2017 | 22.92 | 23.52 | 22.26 | 23.23 | 4,659 | +0.19(+0.82%) |
Feb 10, 2017 | 24.24 | 24.24 | 22.80 | 23.04 | 4,088 | -1.08(-4.48%) |
Feb 09, 2017 | 24.48 | 24.58 | 22.80 | 24.12 | 13,623 | +0.24(+1.01%) |
Feb 08, 2017 | 22.56 | 26.16 | 22.56 | 23.88 | 45,367 | +1.45(+6.48%) |
Feb 07, 2017 | 22.41 | 22.56 | 22.20 | 22.43 | 889 | -0.13(-0.59%) |
Feb 06, 2017 | 22.32 | 22.56 | 22.20 | 22.56 | 342 | +0.24(+1.08%) |
Feb 03, 2017 | 21.84 | 23.28 | 21.84 | 22.32 | 2,145 | +0.12(+0.54%) |
Feb 02, 2017 | 22.80 | 23.27 | 22.20 | 22.20 | 1,783 | -0.84(-3.65%) |