Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.92 | 23.93 | 23.54 | 23.72 | 205,845 | -0.16(-0.66%) |
Apr 27, 2017 | 24.09 | 24.21 | 23.83 | 23.88 | 198,179 | -0.17(-0.70%) |
Apr 26, 2017 | 23.54 | 24.16 | 23.54 | 24.05 | 205,489 | +0.42(+1.76%) |
Apr 25, 2017 | 23.47 | 23.79 | 23.42 | 23.63 | 195,035 | +0.20(+0.84%) |
Apr 24, 2017 | 23.26 | 23.65 | 23.11 | 23.43 | 205,525 | +0.54(+2.38%) |
Apr 21, 2017 | 22.94 | 23.02 | 22.76 | 22.89 | 209,144 | -0.10(-0.43%) |
Apr 20, 2017 | 22.91 | 23.05 | 22.83 | 22.99 | 174,769 | +0.20(+0.87%) |
Apr 19, 2017 | 22.76 | 22.92 | 22.62 | 22.79 | 286,692 | +0.10(+0.44%) |
Apr 18, 2017 | 22.31 | 22.70 | 22.26 | 22.69 | 183,062 | +0.19(+0.84%) |
Apr 17, 2017 | 22.07 | 22.50 | 22.03 | 22.50 | 131,405 | +0.52(+2.39%) |
Apr 13, 2017 | 22.26 | 22.35 | 21.96 | 21.98 | 100,309 | -0.32(-1.42%) |
Apr 12, 2017 | 22.49 | 22.53 | 22.20 | 22.30 | 116,473 | -0.24(-1.05%) |
Apr 11, 2017 | 22.05 | 22.55 | 22.05 | 22.53 | 115,928 | +0.35(+1.56%) |
Apr 10, 2017 | 22.16 | 22.47 | 22.08 | 22.19 | 82,000 | +0.04(+0.18%) |
Apr 07, 2017 | 22.07 | 22.27 | 22.00 | 22.15 | 236,500 | +0.06(+0.27%) |
Apr 06, 2017 | 22.04 | 22.18 | 21.75 | 22.09 | 351,540 | +0.01(+0.04%) |
Apr 05, 2017 | 22.30 | 22.41 | 21.96 | 22.08 | 155,284 | -0.04(-0.18%) |
Apr 04, 2017 | 22.20 | 22.34 | 22.00 | 22.12 | 150,812 | -0.15(-0.67%) |
Apr 03, 2017 | 22.58 | 22.75 | 22.14 | 22.27 | 253,915 | -0.36(-1.57%) |
Mar 31, 2017 | 22.49 | 22.83 | 22.48 | 22.62 | 256,570 | +0.10(+0.44%) |
Mar 30, 2017 | 22.49 | 22.92 | 22.24 | 22.52 | 134,487 | +0.03(+0.13%) |
Mar 29, 2017 | 22.22 | 22.62 | 22.15 | 22.49 | 194,880 | +0.22(+0.98%) |
Mar 28, 2017 | 22.23 | 22.56 | 22.05 | 22.28 | 130,630 | -0.08(-0.35%) |
Mar 27, 2017 | 21.93 | 22.39 | 21.81 | 22.35 | 117,251 | +0.10(+0.44%) |
Mar 24, 2017 | 22.12 | 22.49 | 22.06 | 22.26 | 214,654 | +0.17(+0.76%) |
Mar 23, 2017 | 21.98 | 22.25 | 21.98 | 22.09 | 88,125 | +0.05(+0.22%) |
Mar 22, 2017 | 22.11 | 22.51 | 21.86 | 22.04 | 143,510 | -0.06(-0.27%) |
Mar 21, 2017 | 22.69 | 22.74 | 22.10 | 22.10 | 171,654 | -0.49(-2.19%) |
Mar 20, 2017 | 23.22 | 23.22 | 22.57 | 22.59 | 163,268 | -0.59(-2.56%) |
Mar 17, 2017 | 22.99 | 23.21 | 22.76 | 23.19 | 452,341 | +0.22(+0.95%) |
Mar 16, 2017 | 22.83 | 23.20 | 22.74 | 22.97 | 194,508 | +0.19(+0.83%) |
Mar 15, 2017 | 22.24 | 22.85 | 22.24 | 22.78 | 248,342 | +0.60(+2.72%) |
Mar 14, 2017 | 22.21 | 22.36 | 22.06 | 22.18 | 79,784 | -0.09(-0.40%) |
Mar 13, 2017 | 22.02 | 22.34 | 21.98 | 22.27 | 160,243 | +0.24(+1.08%) |
Mar 10, 2017 | 21.87 | 22.17 | 21.87 | 22.03 | 182,218 | +0.18(+0.82%) |
Mar 09, 2017 | 22.31 | 22.31 | 21.83 | 21.85 | 276,955 | -0.47(-2.13%) |
Mar 08, 2017 | 22.49 | 22.65 | 22.20 | 22.32 | 246,876 | -0.18(-0.79%) |
Mar 07, 2017 | 22.32 | 22.56 | 22.32 | 22.50 | 187,328 | +0.08(+0.35%) |
Mar 06, 2017 | 22.98 | 23.01 | 22.40 | 22.42 | 240,854 | -0.67(-2.91%) |
Mar 03, 2017 | 23.59 | 23.66 | 22.93 | 23.10 | 284,828 | -0.51(-2.18%) |
Mar 02, 2017 | 23.73 | 23.75 | 23.45 | 23.61 | 236,027 | -0.20(-0.83%) |
Mar 01, 2017 | 23.38 | 23.84 | 23.35 | 23.81 | 277,706 | +0.75(+3.26%) |
Feb 28, 2017 | 23.07 | 23.27 | 22.99 | 23.06 | 453,526 | -0.27(-1.15%) |
Feb 27, 2017 | 23.21 | 23.43 | 23.13 | 23.32 | 253,190 | +0.06(+0.26%) |
Feb 24, 2017 | 23.17 | 23.42 | 23.17 | 23.27 | 209,513 | -0.08(-0.34%) |
Feb 23, 2017 | 23.05 | 23.38 | 22.88 | 23.34 | 281,786 | +0.37(+1.59%) |
Feb 22, 2017 | 22.86 | 22.98 | 22.65 | 22.98 | 190,288 | +0.13(+0.56%) |
Feb 21, 2017 | 22.89 | 22.93 | 22.59 | 22.85 | 537,473 | +0.05(+0.22%) |
Feb 17, 2017 | 22.80 | 22.80 | 22.80 | 0 | -0.65(-2.79%) | |
Feb 16, 2017 | 24.22 | 24.48 | 23.32 | 23.45 | 406,211 | -0.63(-2.63%) |
Feb 15, 2017 | 23.96 | 24.17 | 23.78 | 24.09 | 345,388 | +0.13(+0.54%) |
Feb 14, 2017 | 24.10 | 24.21 | 23.92 | 23.96 | 167,874 | -0.14(-0.57%) |
Feb 13, 2017 | 24.26 | 24.44 | 24.04 | 24.10 | 174,770 | -0.12(-0.49%) |
Feb 10, 2017 | 23.82 | 24.24 | 23.74 | 24.21 | 218,820 | +0.50(+2.13%) |
Feb 09, 2017 | 23.78 | 24.04 | 23.68 | 23.71 | 121,154 | +0.03(+0.13%) |
Feb 08, 2017 | 23.66 | 23.73 | 23.31 | 23.68 | 187,440 | -0.08(-0.33%) |
Feb 07, 2017 | 24.15 | 24.35 | 23.71 | 23.76 | 274,163 | -0.35(-1.44%) |
Feb 06, 2017 | 24.16 | 24.38 | 24.01 | 24.11 | 464,748 | -0.08(-0.33%) |
Feb 03, 2017 | 24.44 | 24.49 | 24.18 | 24.19 | 472,901 | +0.04(+0.16%) |
Feb 02, 2017 | 24.19 | 24.35 | 23.96 | 24.15 | 232,614 | -0.09(-0.37%) |