Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.99 | 23.03 | 22.34 | 22.48 | 1,007,608 | -0.55(-2.38%) |
Apr 27, 2017 | 23.20 | 23.27 | 22.95 | 23.03 | 835,439 | -0.12(-0.50%) |
Apr 26, 2017 | 23.64 | 23.65 | 23.07 | 23.14 | 871,160 | -0.63(-2.63%) |
Apr 25, 2017 | 24.22 | 24.39 | 23.54 | 23.77 | 916,017 | -0.01(-0.03%) |
Apr 24, 2017 | 24.43 | 24.50 | 23.62 | 23.78 | 904,772 | -0.51(-2.10%) |
Apr 21, 2017 | 24.48 | 24.49 | 24.22 | 24.29 | 913,470 | -0.24(-0.98%) |
Apr 20, 2017 | 24.53 | 24.56 | 24.34 | 24.53 | 636,551 | +0.02(+0.06%) |
Apr 19, 2017 | 24.52 | 24.75 | 24.45 | 24.51 | 858,090 | -0.01(-0.03%) |
Apr 18, 2017 | 24.27 | 24.55 | 24.26 | 24.52 | 681,034 | +0.20(+0.83%) |
Apr 17, 2017 | 24.19 | 24.38 | 24.15 | 24.32 | 756,558 | +0.19(+0.80%) |
Apr 13, 2017 | 24.05 | 24.27 | 23.88 | 24.12 | 1,365,672 | +0.15(+0.61%) |
Apr 12, 2017 | 23.61 | 24.00 | 23.50 | 23.98 | 1,078,248 | +0.35(+1.47%) |
Apr 11, 2017 | 23.40 | 23.78 | 23.32 | 23.63 | 919,085 | +0.26(+1.12%) |
Apr 10, 2017 | 23.12 | 23.44 | 23.01 | 23.37 | 562,147 | +0.22(+0.97%) |
Apr 07, 2017 | 23.10 | 23.31 | 23.02 | 23.14 | 1,021,337 | +0.02(+0.07%) |
Apr 06, 2017 | 22.93 | 23.16 | 22.81 | 23.13 | 617,051 | +0.21(+0.91%) |
Apr 05, 2017 | 23.24 | 23.28 | 22.89 | 22.92 | 630,750 | -0.26(-1.13%) |
Apr 04, 2017 | 23.29 | 23.43 | 23.06 | 23.18 | 1,139,195 | -0.15(-0.63%) |
Apr 03, 2017 | 23.17 | 23.49 | 23.15 | 23.33 | 559,531 | +0.09(+0.40%) |
Mar 31, 2017 | 23.07 | 23.31 | 23.07 | 23.23 | 919,082 | +0.12(+0.54%) |
Mar 30, 2017 | 23.00 | 23.16 | 22.75 | 23.11 | 459,468 | +0.13(+0.57%) |
Mar 29, 2017 | 22.95 | 23.05 | 22.75 | 22.98 | 523,045 | +0.07(+0.30%) |
Mar 28, 2017 | 22.76 | 22.93 | 22.62 | 22.91 | 683,869 | +0.13(+0.57%) |
Mar 27, 2017 | 23.21 | 23.29 | 22.70 | 22.78 | 604,231 | -0.46(-1.98%) |
Mar 24, 2017 | 23.01 | 23.35 | 23.01 | 23.24 | 556,601 | +0.24(+1.03%) |
Mar 23, 2017 | 22.80 | 23.24 | 22.71 | 23.00 | 939,518 | +0.20(+0.87%) |
Mar 22, 2017 | 23.39 | 23.39 | 22.47 | 22.80 | 1,143,909 | -0.59(-2.52%) |
Mar 21, 2017 | 23.50 | 23.58 | 23.26 | 23.39 | 719,014 | -0.09(-0.39%) |
Mar 20, 2017 | 23.70 | 23.75 | 23.45 | 23.48 | 561,251 | -0.16(-0.68%) |
Mar 17, 2017 | 23.63 | 23.73 | 23.42 | 23.65 | 2,555,015 | -0.06(-0.26%) |
Mar 16, 2017 | 23.91 | 23.99 | 23.70 | 23.71 | 593,872 | -0.15(-0.64%) |
Mar 15, 2017 | 23.38 | 23.99 | 23.35 | 23.86 | 708,377 | +0.64(+2.77%) |
Mar 14, 2017 | 22.85 | 23.32 | 22.83 | 23.22 | 538,844 | +0.29(+1.27%) |
Mar 13, 2017 | 23.05 | 22.62 | 22.93 | 817,124 | +0.34(+1.49%) | |
Mar 10, 2017 | 22.71 | 22.87 | 22.40 | 22.59 | 1,010,606 | -0.13(-0.57%) |
Mar 09, 2017 | 23.19 | 23.30 | 22.59 | 22.72 | 1,141,716 | -0.46(-1.98%) |
Mar 08, 2017 | 23.45 | 23.62 | 23.07 | 23.18 | 766,932 | -0.61(-2.58%) |
Mar 07, 2017 | 24.18 | 24.23 | 23.77 | 23.79 | 586,805 | -0.49(-2.02%) |
Mar 06, 2017 | 24.31 | 24.40 | 24.10 | 24.28 | 535,857 | -0.16(-0.66%) |
Mar 03, 2017 | 24.52 | 24.55 | 23.83 | 24.44 | 965,086 | -0.05(-0.19%) |
Mar 02, 2017 | 24.34 | 24.66 | 24.19 | 24.49 | 1,208,031 | +0.15(+0.63%) |
Mar 01, 2017 | 24.44 | 24.57 | 24.30 | 24.34 | 823,245 | -0.21(-0.84%) |
Feb 28, 2017 | 24.89 | 24.92 | 24.40 | 24.54 | 694,816 | -0.44(-1.78%) |
Feb 27, 2017 | 25.06 | 25.20 | 24.86 | 24.99 | 667,563 | -0.01(-0.03%) |
Feb 24, 2017 | 25.06 | 25.14 | 24.86 | 24.99 | 789,231 | -0.09(-0.37%) |
Feb 23, 2017 | 24.87 | 25.09 | 24.66 | 25.09 | 917,614 | +0.37(+1.49%) |
Feb 22, 2017 | 24.85 | 24.96 | 24.51 | 24.72 | 378,367 | -0.16(-0.65%) |
Feb 21, 2017 | 24.30 | 24.90 | 24.21 | 24.88 | 742,144 | +0.54(+2.24%) |
Feb 17, 2017 | 24.34 | 24.34 | 24.34 | 0 | +0.08(+0.32%) | |
Feb 16, 2017 | 24.06 | 24.45 | 24.05 | 24.26 | 758,475 | +0.20(+0.83%) |
Feb 15, 2017 | 24.17 | 24.33 | 23.68 | 24.06 | 1,291,801 | -0.39(-1.60%) |
Feb 14, 2017 | 24.83 | 24.86 | 24.39 | 24.45 | 433,353 | -0.47(-1.88%) |
Feb 13, 2017 | 25.02 | 25.09 | 24.76 | 24.92 | 462,308 | -0.08(-0.31%) |
Feb 10, 2017 | 24.62 | 25.02 | 24.62 | 24.99 | 319,077 | +0.31(+1.24%) |
Feb 09, 2017 | 24.54 | 24.73 | 24.53 | 24.69 | 254,770 | +0.18(+0.72%) |
Feb 08, 2017 | 24.35 | 24.59 | 24.28 | 24.51 | 214,697 | +0.16(+0.66%) |
Feb 07, 2017 | 24.57 | 24.66 | 24.29 | 24.35 | 477,705 | -0.19(-0.78%) |
Feb 06, 2017 | 24.71 | 24.79 | 24.44 | 24.54 | 355,381 | -0.09(-0.37%) |
Feb 03, 2017 | 24.73 | 24.76 | 24.38 | 24.63 | 581,411 | +0.25(+1.04%) |
Feb 02, 2017 | 24.07 | 24.40 | 24.04 | 24.38 | 371,867 | +0.31(+1.27%) |