Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.90 | 23.90 | 22.94 | 23.03 | 1,519,487 | -0.37(-1.58%) |
Apr 27, 2017 | 22.81 | 23.48 | 22.69 | 23.40 | 2,918,156 | +0.71(+3.15%) |
Apr 26, 2017 | 22.26 | 22.99 | 22.26 | 22.68 | 3,035,198 | +0.46(+2.05%) |
Apr 25, 2017 | 21.66 | 22.24 | 21.64 | 22.23 | 1,486,439 | +0.65(+2.99%) |
Apr 24, 2017 | 21.94 | 22.09 | 21.56 | 21.58 | 1,413,096 | +0.07(+0.32%) |
Apr 21, 2017 | 22.14 | 22.14 | 21.36 | 21.51 | 1,806,358 | -0.51(-2.30%) |
Apr 20, 2017 | 22.01 | 22.26 | 21.94 | 22.02 | 914,951 | +0.12(+0.55%) |
Apr 19, 2017 | 22.13 | 22.35 | 21.84 | 21.90 | 1,628,956 | -0.12(-0.55%) |
Apr 18, 2017 | 22.25 | 22.51 | 21.85 | 22.02 | 2,141,238 | -0.42(-1.88%) |
Apr 17, 2017 | 22.02 | 22.54 | 21.98 | 22.44 | 2,727,704 | +0.40(+1.83%) |
Apr 13, 2017 | 22.13 | 22.22 | 21.84 | 22.04 | 3,255,064 | -0.15(-0.70%) |
Apr 12, 2017 | 22.06 | 22.56 | 22.00 | 22.19 | 2,750,118 | +0.09(+0.39%) |
Apr 11, 2017 | 21.87 | 22.13 | 21.70 | 22.11 | 1,505,403 | +0.16(+0.74%) |
Apr 10, 2017 | 21.76 | 22.18 | 21.70 | 21.95 | 1,470,513 | +0.18(+0.83%) |
Apr 07, 2017 | 21.93 | 22.08 | 21.69 | 21.76 | 1,198,661 | -0.09(-0.39%) |
Apr 06, 2017 | 21.46 | 22.20 | 21.33 | 21.85 | 2,967,845 | +0.37(+1.72%) |
Apr 05, 2017 | 21.39 | 21.78 | 21.35 | 21.48 | 2,522,046 | +0.23(+1.09%) |
Apr 04, 2017 | 21.20 | 21.40 | 21.08 | 21.25 | 1,209,122 | +0.05(+0.24%) |
Apr 03, 2017 | 21.08 | 21.27 | 20.93 | 21.20 | 1,616,792 | +0.28(+1.32%) |
Mar 31, 2017 | 20.59 | 21.08 | 20.53 | 20.92 | 1,631,011 | +0.28(+1.38%) |
Mar 30, 2017 | 20.22 | 20.65 | 20.16 | 20.64 | 1,698,654 | +0.43(+2.13%) |
Mar 29, 2017 | 20.23 | 20.31 | 19.94 | 20.21 | 1,761,473 | +0.00(+0.00%) |
Mar 28, 2017 | 20.10 | 20.53 | 20.09 | 20.21 | 2,856,013 | +0.04(+0.21%) |
Mar 27, 2017 | 19.88 | 20.22 | 19.71 | 20.16 | 2,852,575 | +0.03(+0.17%) |
Mar 24, 2017 | 20.20 | 20.32 | 20.00 | 20.13 | 2,138,398 | -0.09(-0.43%) |
Mar 23, 2017 | 20.38 | 20.45 | 20.11 | 20.22 | 2,127,935 | -0.14(-0.68%) |
Mar 22, 2017 | 20.05 | 20.41 | 19.96 | 20.35 | 2,253,968 | +0.30(+1.50%) |
Mar 21, 2017 | 20.16 | 20.29 | 20.01 | 20.05 | 3,517,405 | -0.03(-0.17%) |
Mar 20, 2017 | 19.84 | 20.25 | 19.79 | 20.09 | 2,755,677 | +0.31(+1.57%) |
Mar 17, 2017 | 20.05 | 20.05 | 19.73 | 19.78 | 2,335,812 | -0.16(-0.82%) |
Mar 16, 2017 | 20.46 | 20.53 | 19.94 | 19.94 | 2,216,511 | -0.46(-2.24%) |
Mar 15, 2017 | 20.16 | 20.42 | 20.04 | 20.40 | 2,497,611 | +0.34(+1.67%) |
Mar 14, 2017 | 20.00 | 20.13 | 19.85 | 20.06 | 2,192,352 | -0.03(-0.13%) |
Mar 13, 2017 | 19.78 | 20.34 | 19.73 | 20.09 | 4,481,763 | +0.46(+2.32%) |
Mar 10, 2017 | 19.42 | 19.67 | 19.42 | 19.63 | 2,506,566 | +0.33(+1.69%) |
Mar 09, 2017 | 19.62 | 19.73 | 19.21 | 19.30 | 1,423,293 | -0.20(-1.01%) |
Mar 08, 2017 | 19.61 | 19.79 | 19.27 | 19.50 | 1,885,844 | -0.07(-0.35%) |
Mar 07, 2017 | 19.61 | 19.73 | 19.47 | 19.57 | 1,700,928 | -0.13(-0.65%) |
Mar 06, 2017 | 19.61 | 19.79 | 19.32 | 19.70 | 3,277,959 | +0.15(+0.79%) |
Mar 03, 2017 | 19.18 | 19.57 | 18.98 | 19.54 | 1,948,364 | +0.35(+1.84%) |
Mar 02, 2017 | 19.74 | 19.76 | 19.18 | 19.19 | 2,282,608 | -0.53(-2.70%) |
Mar 01, 2017 | 19.81 | 19.96 | 19.29 | 19.73 | 4,551,430 | +0.16(+0.84%) |
Feb 28, 2017 | 19.47 | 19.62 | 19.06 | 19.56 | 3,075,121 | +0.32(+1.65%) |
Feb 27, 2017 | 18.96 | 19.26 | 18.90 | 19.24 | 2,345,594 | +0.34(+1.77%) |
Feb 24, 2017 | 18.71 | 18.99 | 18.40 | 18.91 | 2,108,737 | +0.15(+0.78%) |
Feb 23, 2017 | 19.11 | 19.24 | 18.72 | 18.76 | 1,852,187 | -0.38(-1.98%) |
Feb 22, 2017 | 18.75 | 19.19 | 18.72 | 19.14 | 4,408,216 | +0.04(+0.23%) |
Feb 21, 2017 | 19.09 | 19.43 | 19.09 | 19.10 | 1,822,890 | +0.09(+0.45%) |
Feb 17, 2017 | 19.01 | 19.01 | 19.01 | 0 | -0.09(-0.50%) | |
Feb 16, 2017 | 19.46 | 19.60 | 19.07 | 19.11 | 2,014,352 | -0.75(-3.77%) |
Feb 15, 2017 | 20.16 | 20.23 | 19.79 | 19.85 | 2,908,878 | -0.22(-1.11%) |
Feb 14, 2017 | 20.04 | 20.19 | 19.85 | 20.08 | 1,068,617 | +0.00(+0.00%) |
Feb 13, 2017 | 20.50 | 20.59 | 20.07 | 20.08 | 1,442,291 | -0.24(-1.19%) |
Feb 10, 2017 | 20.47 | 20.51 | 20.08 | 20.32 | 2,296,985 | +0.06(+0.30%) |
Feb 09, 2017 | 20.16 | 20.65 | 19.96 | 20.26 | 1,929,993 | +0.55(+2.79%) |
Feb 08, 2017 | 19.71 | 20.11 | 19.44 | 19.71 | 2,863,568 | +0.09(+0.44%) |
Feb 07, 2017 | 19.23 | 19.72 | 19.11 | 19.62 | 2,537,851 | +0.58(+3.03%) |
Feb 06, 2017 | 19.21 | 19.31 | 19.05 | 19.05 | 1,901,317 | +0.01(+0.05%) |
Feb 03, 2017 | 19.20 | 19.31 | 18.76 | 19.04 | 2,086,606 | +0.37(+1.98%) |
Feb 02, 2017 | 18.48 | 18.68 | 18.25 | 18.67 | 1,126,993 | +0.23(+1.26%) |