Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.20 | 21.24 | 21.02 | 21.11 | 147,095 | -0.14(-0.65%) |
Apr 27, 2017 | 21.20 | 21.29 | 20.88 | 21.24 | 258,985 | +0.09(+0.43%) |
Apr 26, 2017 | 21.20 | 21.45 | 21.11 | 21.15 | 1,248,566 | -0.09(-0.43%) |
Apr 25, 2017 | 21.15 | 21.43 | 21.11 | 21.24 | 137,360 | +0.27(+1.31%) |
Apr 24, 2017 | 21.02 | 21.20 | 20.88 | 20.97 | 132,799 | +0.23(+1.10%) |
Apr 21, 2017 | 20.74 | 21.11 | 20.70 | 20.74 | 345,021 | +0.00(+0.00%) |
Apr 20, 2017 | 20.70 | 20.92 | 20.51 | 20.74 | 353,559 | +0.14(+0.67%) |
Apr 19, 2017 | 20.37 | 20.88 | 20.37 | 20.60 | 164,286 | +0.32(+1.58%) |
Apr 18, 2017 | 20.28 | 20.47 | 20.05 | 20.28 | 168,137 | -0.09(-0.45%) |
Apr 17, 2017 | 19.92 | 20.37 | 19.73 | 20.37 | 173,284 | +0.55(+2.77%) |
Apr 13, 2017 | 20.15 | 20.24 | 19.83 | 19.83 | 189,387 | -0.37(-1.81%) |
Apr 12, 2017 | 20.19 | 20.24 | 19.92 | 20.19 | 193,575 | -0.09(-0.45%) |
Apr 11, 2017 | 20.05 | 20.35 | 19.92 | 20.28 | 147,649 | +0.18(+0.91%) |
Apr 10, 2017 | 20.33 | 20.51 | 20.01 | 20.10 | 145,251 | -0.27(-1.35%) |
Apr 07, 2017 | 20.37 | 20.60 | 20.28 | 20.37 | 366,061 | +0.00(+0.00%) |
Apr 06, 2017 | 20.01 | 20.42 | 20.01 | 20.37 | 308,089 | +0.37(+1.83%) |
Apr 05, 2017 | 20.10 | 20.47 | 19.83 | 20.01 | 302,186 | +0.05(+0.23%) |
Apr 04, 2017 | 20.01 | 20.06 | 19.83 | 19.96 | 338,585 | -0.05(-0.23%) |
Apr 03, 2017 | 20.10 | 20.47 | 19.92 | 20.01 | 370,611 | -0.05(-0.23%) |
Mar 31, 2017 | 19.60 | 20.19 | 19.55 | 20.05 | 225,374 | +0.46(+2.34%) |
Mar 30, 2017 | 19.23 | 19.60 | 19.00 | 19.60 | 139,090 | +0.37(+1.90%) |
Mar 29, 2017 | 19.23 | 19.37 | 19.05 | 19.23 | 112,450 | -0.05(-0.24%) |
Mar 28, 2017 | 19.18 | 19.32 | 18.68 | 19.28 | 318,305 | +0.00(+0.00%) |
Mar 27, 2017 | 19.41 | 19.50 | 19.18 | 19.28 | 123,349 | -0.37(-1.86%) |
Mar 24, 2017 | 19.96 | 19.96 | 19.37 | 19.64 | 143,525 | -0.27(-1.38%) |
Mar 23, 2017 | 19.83 | 20.19 | 19.69 | 19.92 | 170,972 | +0.09(+0.46%) |
Mar 22, 2017 | 19.92 | 20.01 | 19.69 | 19.83 | 236,864 | -0.18(-0.92%) |
Mar 21, 2017 | 20.10 | 20.17 | 19.85 | 20.01 | 420,375 | +0.00(+0.00%) |
Mar 20, 2017 | 19.96 | 20.24 | 19.83 | 20.01 | 161,319 | +0.05(+0.23%) |
Mar 17, 2017 | 20.42 | 20.47 | 19.87 | 19.96 | 401,599 | -0.50(-2.46%) |
Mar 16, 2017 | 20.60 | 20.78 | 20.28 | 20.47 | 174,439 | -0.09(-0.45%) |
Mar 15, 2017 | 20.24 | 20.65 | 20.01 | 20.56 | 213,088 | +0.37(+1.81%) |
Mar 14, 2017 | 20.37 | 20.51 | 20.15 | 20.19 | 170,660 | -0.37(-1.78%) |
Mar 13, 2017 | 19.83 | 20.56 | 19.83 | 20.56 | 181,171 | +0.69(+3.46%) |
Mar 10, 2017 | 19.69 | 20.08 | 19.60 | 19.87 | 360,206 | +0.32(+1.64%) |
Mar 09, 2017 | 19.64 | 19.78 | 19.50 | 19.55 | 148,132 | -0.14(-0.70%) |
Mar 08, 2017 | 20.01 | 20.01 | 19.64 | 19.69 | 630,435 | -0.27(-1.38%) |
Mar 07, 2017 | 19.96 | 20.24 | 19.85 | 19.96 | 274,133 | +0.00(+0.00%) |
Mar 06, 2017 | 20.15 | 20.28 | 19.92 | 19.96 | 187,778 | -0.37(-1.80%) |
Mar 03, 2017 | 20.37 | 20.56 | 20.24 | 20.33 | 127,180 | -0.05(-0.22%) |
Mar 02, 2017 | 20.70 | 20.79 | 20.37 | 20.37 | 275,882 | -0.32(-1.55%) |
Mar 01, 2017 | 20.51 | 20.88 | 20.51 | 20.70 | 307,927 | +0.50(+2.49%) |
Feb 28, 2017 | 20.74 | 20.92 | 20.19 | 20.19 | 292,757 | -0.60(-2.86%) |
Feb 27, 2017 | 20.51 | 21.02 | 20.51 | 20.79 | 292,882 | +0.28(+1.38%) |
Feb 24, 2017 | 20.55 | 20.87 | 20.37 | 20.50 | 199,712 | -0.27(-1.32%) |
Feb 23, 2017 | 20.96 | 21.05 | 20.69 | 20.78 | 277,961 | -0.18(-0.87%) |
Feb 22, 2017 | 20.78 | 21.01 | 20.50 | 20.96 | 245,935 | +0.27(+1.32%) |
Feb 21, 2017 | 20.41 | 20.82 | 20.41 | 20.69 | 326,561 | +0.23(+1.12%) |
Feb 17, 2017 | 20.46 | 20.46 | 20.46 | 0 | -0.14(-0.67%) | |
Feb 16, 2017 | 20.82 | 20.87 | 20.27 | 20.59 | 1,007,023 | -0.87(-4.04%) |
Feb 15, 2017 | 21.37 | 21.78 | 21.28 | 21.46 | 187,582 | +0.05(+0.21%) |
Feb 14, 2017 | 21.64 | 21.64 | 21.26 | 21.42 | 201,752 | -0.32(-1.47%) |
Feb 13, 2017 | 22.33 | 22.60 | 21.69 | 21.74 | 233,312 | -0.50(-2.26%) |
Feb 10, 2017 | 22.69 | 22.69 | 22.10 | 22.24 | 235,190 | -0.05(-0.21%) |
Feb 09, 2017 | 22.47 | 23.01 | 22.19 | 22.28 | 375,648 | +0.32(+1.46%) |
Feb 08, 2017 | 21.96 | 22.01 | 21.55 | 21.96 | 300,328 | -0.14(-0.62%) |
Feb 07, 2017 | 22.10 | 22.15 | 21.96 | 22.10 | 124,659 | +0.05(+0.21%) |
Feb 06, 2017 | 21.96 | 22.24 | 21.96 | 22.06 | 126,523 | +0.00(+0.00%) |
Feb 03, 2017 | 22.28 | 22.33 | 22.03 | 22.06 | 232,595 | -0.05(-0.21%) |
Feb 02, 2017 | 22.42 | 22.47 | 22.06 | 22.10 | 176,342 | -0.46(-2.02%) |