Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.67 | 24.23 | 23.62 | 24.09 | 4,059,960 | +0.42(+1.77%) |
Apr 27, 2017 | 22.86 | 23.87 | 22.61 | 23.67 | 5,123,490 | +1.73(+7.91%) |
Apr 26, 2017 | 21.59 | 22.00 | 21.36 | 21.94 | 1,509,470 | +0.32(+1.50%) |
Apr 25, 2017 | 21.86 | 21.97 | 21.41 | 21.61 | 908,470 | -0.10(-0.47%) |
Apr 24, 2017 | 21.72 | 21.74 | 21.52 | 21.71 | 935,650 | +0.18(+0.84%) |
Apr 21, 2017 | 21.58 | 21.65 | 21.43 | 21.53 | 1,304,520 | -0.02(-0.11%) |
Apr 20, 2017 | 21.31 | 21.69 | 21.20 | 21.56 | 1,174,230 | +0.32(+1.53%) |
Apr 19, 2017 | 21.04 | 21.25 | 20.95 | 21.23 | 1,006,890 | +0.29(+1.41%) |
Apr 18, 2017 | 20.62 | 20.98 | 20.62 | 20.94 | 1,122,920 | +0.22(+1.05%) |
Apr 17, 2017 | 20.50 | 20.73 | 20.42 | 20.72 | 954,580 | +0.27(+1.31%) |
Apr 13, 2017 | 20.44 | 20.56 | 20.32 | 20.45 | 1,371,840 | -0.01(-0.05%) |
Apr 12, 2017 | 20.50 | 20.60 | 20.31 | 20.46 | 1,403,520 | -0.08(-0.38%) |
Apr 11, 2017 | 20.66 | 20.86 | 20.14 | 20.54 | 857,320 | -0.16(-0.78%) |
Apr 10, 2017 | 20.69 | 20.89 | 20.58 | 20.70 | 1,287,760 | +0.04(+0.18%) |
Apr 07, 2017 | 20.63 | 20.77 | 20.46 | 20.66 | 1,233,270 | +0.02(+0.10%) |
Apr 06, 2017 | 20.60 | 20.70 | 20.50 | 20.64 | 1,512,390 | +0.07(+0.32%) |
Apr 05, 2017 | 20.66 | 20.95 | 20.52 | 20.58 | 1,120,070 | -0.02(-0.11%) |
Apr 04, 2017 | 20.71 | 20.85 | 20.44 | 20.60 | 1,405,990 | -0.14(-0.69%) |
Apr 03, 2017 | 20.78 | 20.88 | 20.59 | 20.74 | 1,285,710 | +0.02(+0.10%) |
Mar 31, 2017 | 20.69 | 20.90 | 20.53 | 20.72 | 2,746,350 | +0.05(+0.24%) |
Mar 30, 2017 | 20.92 | 20.95 | 19.75 | 20.67 | 1,579,480 | -0.24(-1.16%) |
Mar 29, 2017 | 20.66 | 20.96 | 20.43 | 20.91 | 1,936,970 | +0.22(+1.07%) |
Mar 28, 2017 | 20.89 | 20.89 | 20.64 | 20.69 | 2,041,100 | -0.17(-0.81%) |
Mar 27, 2017 | 20.51 | 20.89 | 20.27 | 20.86 | 2,118,200 | +0.09(+0.43%) |
Mar 24, 2017 | 20.55 | 20.80 | 20.37 | 20.77 | 2,288,990 | +0.15(+0.73%) |
Mar 23, 2017 | 20.36 | 20.64 | 20.16 | 20.62 | 2,726,210 | +0.17(+0.84%) |
Mar 22, 2017 | 20.48 | 20.71 | 20.27 | 20.45 | 2,624,940 | -0.07(-0.35%) |
Mar 21, 2017 | 20.79 | 20.79 | 20.47 | 20.52 | 3,115,230 | -0.18(-0.86%) |
Mar 20, 2017 | 20.48 | 20.80 | 20.06 | 20.70 | 1,808,200 | +0.19(+0.95%) |
Mar 17, 2017 | 20.79 | 21.00 | 20.46 | 20.51 | 1,741,760 | -0.17(-0.81%) |
Mar 16, 2017 | 20.54 | 20.69 | 20.36 | 20.68 | 1,079,890 | +0.18(+0.87%) |
Mar 15, 2017 | 20.55 | 20.64 | 20.41 | 20.50 | 1,670,560 | -0.01(-0.02%) |
Mar 14, 2017 | 20.48 | 20.57 | 20.36 | 20.50 | 1,324,200 | -0.06(-0.28%) |
Mar 13, 2017 | 20.59 | 20.69 | 20.00 | 20.56 | 1,253,040 | +0.04(+0.21%) |
Mar 10, 2017 | 20.84 | 20.84 | 20.47 | 20.52 | 1,336,180 | -0.20(-0.97%) |
Mar 09, 2017 | 20.63 | 20.80 | 20.29 | 20.72 | 1,679,790 | +0.12(+0.56%) |
Mar 08, 2017 | 20.56 | 20.68 | 20.17 | 20.60 | 1,196,130 | +0.11(+0.55%) |
Mar 07, 2017 | 20.54 | 20.71 | 20.47 | 20.49 | 1,855,150 | -0.09(-0.42%) |
Mar 06, 2017 | 20.54 | 20.64 | 20.44 | 20.58 | 985,610 | -0.04(-0.17%) |
Mar 03, 2017 | 20.42 | 20.70 | 20.41 | 20.61 | 1,221,750 | +0.12(+0.60%) |
Mar 02, 2017 | 20.73 | 20.73 | 20.01 | 20.49 | 1,339,320 | -0.19(-0.91%) |
Mar 01, 2017 | 20.50 | 20.74 | 20.33 | 20.68 | 2,015,030 | +0.36(+1.78%) |
Feb 28, 2017 | 20.33 | 20.34 | 20.21 | 20.32 | 2,428,880 | -0.08(-0.40%) |
Feb 27, 2017 | 20.15 | 20.41 | 19.85 | 20.40 | 3,171,640 | +0.27(+1.32%) |
Feb 24, 2017 | 20.10 | 20.17 | 19.73 | 20.13 | 1,625,770 | -0.03(-0.16%) |
Feb 23, 2017 | 20.08 | 20.79 | 19.72 | 20.17 | 4,764,280 | -0.83(-3.98%) |
Feb 22, 2017 | 21.09 | 21.24 | 20.95 | 21.00 | 1,712,190 | -0.14(-0.64%) |
Feb 21, 2017 | 21.04 | 21.23 | 20.97 | 21.14 | 1,986,960 | +0.17(+0.80%) |
Feb 17, 2017 | 20.97 | 20.97 | 20.97 | 0 | +0.12(+0.56%) | |
Feb 16, 2017 | 20.80 | 20.92 | 20.66 | 20.85 | 1,310,590 | +0.13(+0.63%) |
Feb 15, 2017 | 20.52 | 20.77 | 20.52 | 20.72 | 1,212,000 | +0.19(+0.93%) |
Feb 14, 2017 | 20.46 | 20.65 | 20.44 | 20.53 | 1,149,920 | -0.03(-0.16%) |
Feb 13, 2017 | 20.45 | 20.70 | 20.39 | 20.56 | 1,187,340 | +0.15(+0.72%) |
Feb 10, 2017 | 20.43 | 20.48 | 20.22 | 20.42 | 1,511,190 | +0.04(+0.17%) |
Feb 09, 2017 | 20.32 | 20.50 | 20.31 | 20.38 | 2,101,010 | +0.03(+0.16%) |
Feb 08, 2017 | 20.35 | 20.50 | 20.09 | 20.35 | 1,235,950 | -0.09(-0.45%) |
Feb 07, 2017 | 20.37 | 20.48 | 20.26 | 20.44 | 1,133,310 | +0.08(+0.37%) |
Feb 06, 2017 | 20.31 | 20.40 | 20.23 | 20.36 | 1,383,890 | +0.00(+0.00%) |
Feb 03, 2017 | 20.23 | 20.48 | 20.10 | 20.36 | 1,133,530 | +0.22(+1.10%) |
Feb 02, 2017 | 20.28 | 20.44 | 20.05 | 20.14 | 1,123,990 | -0.19(-0.91%) |