Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.17 | 22.19 | 21.72 | 21.79 | 124,795 | -0.50(-2.25%) |
Apr 27, 2017 | 21.85 | 22.33 | 21.79 | 22.29 | 141,014 | +0.36(+1.66%) |
Apr 26, 2017 | 22.06 | 22.12 | 21.84 | 21.93 | 189,257 | -0.07(-0.32%) |
Apr 25, 2017 | 22.29 | 22.39 | 21.95 | 22.00 | 198,844 | -0.29(-1.32%) |
Apr 24, 2017 | 22.12 | 22.32 | 21.87 | 22.29 | 173,349 | +0.47(+2.16%) |
Apr 21, 2017 | 22.02 | 22.11 | 21.66 | 21.82 | 150,066 | -0.22(-1.01%) |
Apr 20, 2017 | 22.21 | 22.45 | 21.95 | 22.05 | 112,932 | -0.07(-0.31%) |
Apr 19, 2017 | 21.59 | 22.45 | 21.40 | 22.12 | 216,280 | +0.62(+2.91%) |
Apr 18, 2017 | 21.23 | 21.50 | 21.15 | 21.49 | 84,046 | +0.26(+1.24%) |
Apr 17, 2017 | 21.12 | 21.25 | 20.87 | 21.23 | 84,318 | +0.12(+0.58%) |
Apr 13, 2017 | 20.90 | 21.51 | 20.62 | 21.11 | 233,697 | +0.19(+0.88%) |
Apr 12, 2017 | 21.14 | 21.21 | 20.67 | 20.92 | 240,589 | -0.35(-1.63%) |
Apr 11, 2017 | 21.31 | 21.36 | 21.01 | 21.27 | 102,869 | -0.12(-0.54%) |
Apr 10, 2017 | 21.35 | 21.60 | 21.21 | 21.38 | 139,629 | +0.03(+0.14%) |
Apr 07, 2017 | 21.25 | 21.44 | 21.13 | 21.35 | 132,681 | -0.01(-0.04%) |
Apr 06, 2017 | 20.97 | 21.43 | 20.91 | 21.36 | 162,322 | +0.32(+1.50%) |
Apr 05, 2017 | 21.19 | 21.41 | 20.86 | 21.04 | 427,614 | -0.20(-0.94%) |
Apr 04, 2017 | 21.28 | 21.32 | 20.93 | 21.24 | 252,145 | -0.06(-0.29%) |
Apr 03, 2017 | 21.34 | 21.58 | 20.63 | 21.31 | 450,042 | +0.04(+0.18%) |
Mar 31, 2017 | 21.45 | 21.60 | 21.17 | 21.27 | 1,668,762 | -0.25(-1.18%) |
Mar 30, 2017 | 21.39 | 21.64 | 21.17 | 21.52 | 216,294 | +0.08(+0.36%) |
Mar 29, 2017 | 21.52 | 21.60 | 20.89 | 21.44 | 286,354 | -0.01(-0.04%) |
Mar 28, 2017 | 21.31 | 21.53 | 21.21 | 21.45 | 211,927 | +0.05(+0.25%) |
Mar 27, 2017 | 21.30 | 21.54 | 21.21 | 21.40 | 212,724 | -0.08(-0.36%) |
Mar 24, 2017 | 21.30 | 21.60 | 21.21 | 21.48 | 247,977 | +0.05(+0.22%) |
Mar 23, 2017 | 21.17 | 21.55 | 21.15 | 21.43 | 227,921 | +0.14(+0.65%) |
Mar 22, 2017 | 20.90 | 21.40 | 20.83 | 21.29 | 132,931 | +0.38(+1.81%) |
Mar 21, 2017 | 21.32 | 21.39 | 20.68 | 20.91 | 323,991 | -0.42(-1.95%) |
Mar 20, 2017 | 21.28 | 21.38 | 21.07 | 21.33 | 266,694 | +0.29(+1.39%) |
Mar 17, 2017 | 20.63 | 21.44 | 20.33 | 21.04 | 1,934,479 | +0.59(+2.91%) |
Mar 16, 2017 | 20.33 | 20.83 | 19.90 | 20.44 | 375,590 | +0.05(+0.26%) |
Mar 15, 2017 | 20.44 | 20.44 | 19.96 | 20.39 | 244,957 | +0.17(+0.84%) |
Mar 14, 2017 | 20.28 | 20.47 | 19.62 | 20.22 | 152,624 | -0.26(-1.28%) |
Mar 13, 2017 | 20.15 | 20.71 | 20.15 | 20.48 | 220,732 | +0.49(+2.43%) |
Mar 10, 2017 | 20.70 | 20.84 | 19.61 | 19.99 | 351,008 | -0.59(-2.89%) |
Mar 09, 2017 | 20.44 | 20.84 | 20.09 | 20.59 | 233,805 | +0.15(+0.76%) |
Mar 08, 2017 | 20.09 | 20.74 | 19.32 | 20.43 | 546,042 | +0.35(+1.77%) |
Mar 07, 2017 | 21.73 | 21.81 | 19.97 | 20.08 | 503,921 | -1.40(-6.50%) |
Mar 06, 2017 | 21.55 | 22.16 | 21.44 | 21.48 | 272,973 | -0.15(-0.71%) |
Mar 03, 2017 | 21.52 | 21.75 | 20.83 | 21.63 | 196,057 | +0.11(+0.50%) |
Mar 02, 2017 | 21.91 | 21.91 | 21.47 | 21.52 | 112,479 | -0.39(-1.76%) |
Mar 01, 2017 | 22.02 | 22.11 | 21.60 | 21.91 | 180,334 | -0.04(-0.18%) |
Feb 28, 2017 | 22.05 | 22.10 | 21.39 | 21.95 | 277,216 | -0.12(-0.56%) |
Feb 27, 2017 | 21.12 | 22.14 | 20.98 | 22.07 | 301,685 | +0.67(+3.14%) |
Feb 24, 2017 | 20.90 | 21.59 | 20.75 | 21.40 | 248,707 | +0.57(+2.74%) |
Feb 23, 2017 | 21.19 | 21.32 | 20.45 | 20.83 | 222,956 | -0.38(-1.78%) |
Feb 22, 2017 | 21.04 | 21.48 | 20.68 | 21.21 | 281,401 | +0.65(+3.15%) |
Feb 21, 2017 | 21.37 | 21.37 | 20.40 | 20.56 | 550,955 | -0.73(-3.41%) |
Feb 17, 2017 | 21.28 | 21.28 | 21.28 | 0 | +0.29(+1.36%) | |
Feb 16, 2017 | 22.18 | 22.19 | 20.90 | 21.00 | 289,372 | -1.13(-5.12%) |
Feb 15, 2017 | 22.14 | 22.46 | 21.90 | 22.13 | 283,664 | +0.14(+0.63%) |
Feb 14, 2017 | 22.46 | 22.50 | 21.95 | 21.99 | 304,877 | -0.27(-1.21%) |
Feb 13, 2017 | 21.64 | 22.59 | 21.60 | 22.26 | 771,018 | +0.66(+3.07%) |
Feb 10, 2017 | 21.90 | 21.98 | 21.44 | 21.60 | 582,469 | +0.37(+1.74%) |
Feb 09, 2017 | 20.75 | 21.93 | 20.44 | 21.23 | 470,697 | +0.55(+2.65%) |
Feb 08, 2017 | 19.94 | 20.77 | 19.94 | 20.68 | 581,794 | +0.79(+4.00%) |
Feb 07, 2017 | 19.87 | 20.06 | 19.68 | 19.89 | 78,639 | +0.00(+0.00%) |
Feb 06, 2017 | 19.79 | 20.74 | 19.75 | 19.89 | 372,943 | -0.06(-0.31%) |
Feb 03, 2017 | 19.36 | 20.00 | 19.28 | 19.95 | 341,803 | +0.66(+3.44%) |
Feb 02, 2017 | 19.32 | 19.43 | 19.18 | 19.28 | 359,974 | -0.19(-0.99%) |