Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.91 | 23.16 | 22.79 | 22.97 | 2,185,897 | +0.01(+0.04%) |
Apr 27, 2017 | 23.51 | 23.54 | 22.34 | 22.96 | 5,739,640 | -1.03(-4.29%) |
Apr 26, 2017 | 24.95 | 24.95 | 23.57 | 23.99 | 2,491,262 | -0.53(-2.16%) |
Apr 25, 2017 | 24.08 | 24.62 | 23.75 | 24.52 | 1,721,398 | +0.50(+2.09%) |
Apr 24, 2017 | 24.27 | 24.31 | 23.73 | 24.02 | 3,041,470 | +0.26(+1.07%) |
Apr 21, 2017 | 24.02 | 24.14 | 23.60 | 23.76 | 2,645,990 | -0.26(-1.06%) |
Apr 20, 2017 | 24.56 | 24.65 | 23.96 | 24.02 | 2,721,147 | -0.36(-1.47%) |
Apr 19, 2017 | 24.71 | 24.71 | 24.22 | 24.38 | 2,369,027 | -0.26(-1.07%) |
Apr 18, 2017 | 24.48 | 24.79 | 24.44 | 24.64 | 1,507,018 | +0.00(+0.00%) |
Apr 17, 2017 | 24.44 | 24.78 | 24.39 | 24.64 | 1,247,223 | +0.28(+1.16%) |
Apr 13, 2017 | 24.65 | 24.81 | 24.36 | 24.36 | 933,573 | -0.26(-1.04%) |
Apr 12, 2017 | 24.92 | 25.05 | 24.24 | 24.61 | 963,016 | -0.19(-0.76%) |
Apr 11, 2017 | 24.91 | 24.99 | 24.43 | 24.80 | 1,320,832 | +0.05(+0.19%) |
Apr 10, 2017 | 24.65 | 24.82 | 24.52 | 24.75 | 1,101,717 | +0.17(+0.69%) |
Apr 07, 2017 | 24.33 | 24.73 | 24.22 | 24.58 | 1,077,248 | +0.26(+1.05%) |
Apr 06, 2017 | 24.48 | 24.48 | 23.99 | 24.33 | 889,937 | -0.06(-0.23%) |
Apr 05, 2017 | 24.54 | 24.65 | 24.26 | 24.39 | 876,088 | -0.06(-0.23%) |
Apr 04, 2017 | 24.02 | 24.49 | 23.70 | 24.44 | 1,321,866 | +0.40(+1.65%) |
Apr 03, 2017 | 24.47 | 24.59 | 23.94 | 24.05 | 1,783,284 | -0.47(-1.93%) |
Mar 31, 2017 | 24.50 | 24.68 | 24.31 | 24.52 | 1,589,140 | -0.18(-0.73%) |
Mar 30, 2017 | 24.49 | 24.75 | 24.41 | 24.70 | 661,160 | +0.10(+0.42%) |
Mar 29, 2017 | 24.71 | 24.82 | 24.38 | 24.59 | 1,141,134 | -0.08(-0.31%) |
Mar 28, 2017 | 24.93 | 25.00 | 24.64 | 24.67 | 944,042 | -0.23(-0.91%) |
Mar 27, 2017 | 24.41 | 25.00 | 24.28 | 24.90 | 1,344,160 | +0.32(+1.31%) |
Mar 24, 2017 | 24.48 | 24.67 | 24.39 | 24.57 | 1,759,845 | +0.17(+0.70%) |
Mar 23, 2017 | 24.47 | 24.60 | 24.34 | 24.40 | 1,782,404 | -0.09(-0.35%) |
Mar 22, 2017 | 24.72 | 24.72 | 24.22 | 24.49 | 1,402,768 | -0.17(-0.69%) |
Mar 21, 2017 | 25.19 | 25.46 | 24.62 | 24.66 | 1,251,224 | -0.40(-1.58%) |
Mar 20, 2017 | 25.05 | 25.23 | 24.91 | 25.06 | 938,216 | +0.09(+0.38%) |
Mar 17, 2017 | 25.06 | 25.09 | 24.80 | 24.96 | 849,835 | -0.10(-0.41%) |
Mar 16, 2017 | 24.80 | 25.20 | 24.43 | 25.07 | 1,113,945 | +0.36(+1.45%) |
Mar 15, 2017 | 24.54 | 24.77 | 24.22 | 24.71 | 1,017,569 | +0.42(+1.71%) |
Mar 14, 2017 | 23.99 | 24.42 | 23.85 | 24.29 | 1,474,251 | +0.15(+0.63%) |
Mar 13, 2017 | 24.38 | 24.67 | 24.10 | 24.14 | 1,761,296 | +0.07(+0.27%) |
Mar 10, 2017 | 24.51 | 24.51 | 23.89 | 24.07 | 1,769,493 | -0.11(-0.47%) |
Mar 09, 2017 | 24.11 | 24.51 | 23.92 | 24.19 | 1,221,361 | +0.01(+0.04%) |
Mar 08, 2017 | 23.67 | 24.26 | 23.62 | 24.18 | 1,841,679 | -0.13(-0.54%) |
Mar 07, 2017 | 24.30 | 24.52 | 24.24 | 24.31 | 906,347 | -0.23(-0.92%) |
Mar 06, 2017 | 24.37 | 24.61 | 24.18 | 24.54 | 856,158 | +0.11(+0.46%) |
Mar 03, 2017 | 24.39 | 24.77 | 24.09 | 24.42 | 1,263,323 | +0.26(+1.06%) |
Mar 02, 2017 | 24.21 | 24.23 | 23.95 | 24.17 | 891,645 | -0.19(-0.78%) |
Mar 01, 2017 | 24.25 | 24.44 | 23.91 | 24.36 | 1,814,295 | +0.25(+1.02%) |
Feb 28, 2017 | 24.94 | 25.09 | 24.05 | 24.11 | 6,399,220 | -1.21(-4.78%) |
Feb 27, 2017 | 25.25 | 25.38 | 24.86 | 25.32 | 3,237,623 | +0.33(+1.32%) |
Feb 24, 2017 | 24.24 | 24.99 | 24.06 | 24.99 | 5,503,246 | +0.65(+2.68%) |
Feb 23, 2017 | 22.40 | 24.49 | 22.35 | 24.34 | 9,063,334 | +2.30(+10.42%) |
Feb 22, 2017 | 22.52 | 22.52 | 21.85 | 22.04 | 1,640,754 | -0.08(-0.34%) |
Feb 21, 2017 | 21.86 | 22.21 | 21.80 | 22.12 | 1,429,599 | +0.27(+1.25%) |
Feb 17, 2017 | 21.84 | 21.84 | 21.84 | 0 | +0.09(+0.39%) | |
Feb 16, 2017 | 21.80 | 22.12 | 21.73 | 21.76 | 1,188,256 | -0.08(-0.35%) |
Feb 15, 2017 | 21.44 | 22.05 | 21.41 | 21.83 | 1,440,032 | +0.26(+1.18%) |
Feb 14, 2017 | 21.95 | 21.95 | 21.43 | 21.58 | 1,671,660 | -0.38(-1.72%) |
Feb 13, 2017 | 22.20 | 22.20 | 21.79 | 21.96 | 997,436 | -0.12(-0.56%) |
Feb 10, 2017 | 21.70 | 22.22 | 21.65 | 22.08 | 2,279,492 | +0.46(+2.14%) |
Feb 09, 2017 | 21.52 | 21.78 | 21.20 | 21.62 | 3,919,405 | +0.15(+0.70%) |
Feb 08, 2017 | 21.42 | 21.53 | 21.11 | 21.46 | 3,179,473 | +0.19(+0.89%) |
Feb 07, 2017 | 20.95 | 21.29 | 20.86 | 21.28 | 1,668,208 | +0.22(+1.03%) |
Feb 06, 2017 | 20.78 | 21.15 | 20.77 | 21.06 | 1,096,268 | +0.12(+0.59%) |
Feb 03, 2017 | 21.00 | 21.09 | 20.84 | 20.94 | 2,077,068 | +0.05(+0.23%) |
Feb 02, 2017 | 21.00 | 21.17 | 20.74 | 20.89 | 1,481,487 | -0.06(-0.27%) |