Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.11 | 23.20 | 22.97 | 23.06 | 44,386 | -0.05(-0.20%) |
Apr 27, 2017 | 23.61 | 23.71 | 22.97 | 23.11 | 53,559 | -0.46(-1.96%) |
Apr 26, 2017 | 23.24 | 23.73 | 23.20 | 23.57 | 80,542 | +0.23(+0.99%) |
Apr 25, 2017 | 22.97 | 23.61 | 22.97 | 23.34 | 52,928 | +0.42(+1.81%) |
Apr 24, 2017 | 22.92 | 23.01 | 22.64 | 22.92 | 63,987 | +0.46(+2.05%) |
Apr 21, 2017 | 22.23 | 22.55 | 22.14 | 22.46 | 47,489 | +0.09(+0.41%) |
Apr 20, 2017 | 21.63 | 22.41 | 21.58 | 22.37 | 52,606 | +0.78(+3.63%) |
Apr 19, 2017 | 21.35 | 21.86 | 21.35 | 21.58 | 38,767 | +0.18(+0.86%) |
Apr 18, 2017 | 21.40 | 21.56 | 21.31 | 21.40 | 45,544 | -0.18(-0.85%) |
Apr 17, 2017 | 21.40 | 21.68 | 21.12 | 21.58 | 35,623 | +0.23(+1.08%) |
Apr 13, 2017 | 21.68 | 21.75 | 21.35 | 21.35 | 28,814 | -0.32(-1.49%) |
Apr 12, 2017 | 21.95 | 22.05 | 21.56 | 21.68 | 23,580 | -0.28(-1.26%) |
Apr 11, 2017 | 21.68 | 22.00 | 21.65 | 21.95 | 25,871 | +0.23(+1.06%) |
Apr 10, 2017 | 21.95 | 22.23 | 21.68 | 21.72 | 22,431 | -0.32(-1.46%) |
Apr 07, 2017 | 21.72 | 22.09 | 21.68 | 22.05 | 32,057 | +0.28(+1.27%) |
Apr 06, 2017 | 21.95 | 21.95 | 21.68 | 21.77 | 45,676 | -0.09(-0.42%) |
Apr 05, 2017 | 22.09 | 22.18 | 21.81 | 21.86 | 83,974 | +0.00(+0.00%) |
Apr 04, 2017 | 21.68 | 21.86 | 21.63 | 21.86 | 30,733 | +0.18(+0.85%) |
Apr 03, 2017 | 21.72 | 22.51 | 21.58 | 21.68 | 62,711 | +0.00(+0.00%) |
Mar 31, 2017 | 21.68 | 21.81 | 21.35 | 21.68 | 91,908 | +0.05(+0.21%) |
Mar 30, 2017 | 21.08 | 21.77 | 21.03 | 21.63 | 33,412 | +0.60(+2.85%) |
Mar 29, 2017 | 20.66 | 21.08 | 20.66 | 21.03 | 34,606 | +0.14(+0.66%) |
Mar 28, 2017 | 20.38 | 20.94 | 20.38 | 20.89 | 60,874 | +0.32(+1.57%) |
Mar 27, 2017 | 20.15 | 20.75 | 20.11 | 20.57 | 56,639 | -0.05(-0.22%) |
Mar 24, 2017 | 20.98 | 21.08 | 20.48 | 20.62 | 24,237 | -0.37(-1.76%) |
Mar 23, 2017 | 20.80 | 21.17 | 20.80 | 20.98 | 15,456 | +0.23(+1.11%) |
Mar 22, 2017 | 21.21 | 21.35 | 20.71 | 20.75 | 66,578 | -0.46(-2.17%) |
Mar 21, 2017 | 22.34 | 22.92 | 21.17 | 21.21 | 74,224 | -0.46(-2.13%) |
Mar 20, 2017 | 21.77 | 21.83 | 21.68 | 21.68 | 68,331 | +0.00(+0.00%) |
Mar 17, 2017 | 21.81 | 21.95 | 21.58 | 21.68 | 157,319 | -0.42(-1.88%) |
Mar 16, 2017 | 21.91 | 22.09 | 21.91 | 22.09 | 32,768 | +0.16(+0.74%) |
Mar 15, 2017 | 21.95 | 22.14 | 21.79 | 21.93 | 97,594 | -0.02(-0.10%) |
Mar 14, 2017 | 21.91 | 22.05 | 21.68 | 21.95 | 23,457 | +0.00(+0.00%) |
Mar 13, 2017 | 22.14 | 22.23 | 21.91 | 21.95 | 19,405 | -0.28(-1.25%) |
Mar 10, 2017 | 22.46 | 22.51 | 22.04 | 22.23 | 37,492 | -0.09(-0.41%) |
Mar 09, 2017 | 22.23 | 22.46 | 22.18 | 22.32 | 44,624 | +0.14(+0.62%) |
Mar 08, 2017 | 22.37 | 22.41 | 22.00 | 22.18 | 63,113 | +0.05(+0.21%) |
Mar 07, 2017 | 22.18 | 22.32 | 22.05 | 22.14 | 36,908 | -0.09(-0.42%) |
Mar 06, 2017 | 21.77 | 22.37 | 21.67 | 22.23 | 33,485 | +0.14(+0.63%) |
Mar 03, 2017 | 22.23 | 22.34 | 21.86 | 22.09 | 35,868 | -0.14(-0.62%) |
Mar 02, 2017 | 22.51 | 22.55 | 21.58 | 22.23 | 58,627 | -0.28(-1.23%) |
Mar 01, 2017 | 22.51 | 23.01 | 22.41 | 22.51 | 56,271 | +0.37(+1.67%) |
Feb 28, 2017 | 23.01 | 23.06 | 21.58 | 22.14 | 111,993 | -1.06(-4.57%) |
Feb 27, 2017 | 23.29 | 23.50 | 23.06 | 23.20 | 21,103 | -0.23(-0.98%) |
Feb 24, 2017 | 23.15 | 23.47 | 23.15 | 23.43 | 32,508 | -0.05(-0.20%) |
Feb 23, 2017 | 23.75 | 24.03 | 23.29 | 23.47 | 37,451 | -0.28(-1.16%) |
Feb 22, 2017 | 23.75 | 23.89 | 23.66 | 23.75 | 20,700 | -0.18(-0.77%) |
Feb 21, 2017 | 23.89 | 23.98 | 23.71 | 23.94 | 45,325 | -0.05(-0.19%) |
Feb 17, 2017 | 23.98 | 23.98 | 23.98 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.57 | 24.07 | 23.43 | 23.98 | 63,419 | +0.46(+1.96%) |
Feb 15, 2017 | 23.71 | 23.80 | 23.38 | 23.52 | 46,936 | -0.32(-1.35%) |
Feb 14, 2017 | 23.66 | 23.98 | 23.54 | 23.84 | 63,499 | +0.05(+0.19%) |
Feb 13, 2017 | 23.24 | 23.84 | 22.97 | 23.80 | 164,352 | +0.78(+3.41%) |
Feb 10, 2017 | 22.41 | 23.07 | 22.41 | 23.01 | 47,177 | +0.65(+2.89%) |
Feb 09, 2017 | 21.91 | 22.46 | 21.91 | 22.37 | 89,143 | +0.37(+1.68%) |
Feb 08, 2017 | 22.28 | 22.28 | 21.81 | 22.00 | 73,256 | -0.46(-2.05%) |
Feb 07, 2017 | 23.15 | 23.15 | 22.37 | 22.46 | 44,392 | -0.51(-2.21%) |
Feb 06, 2017 | 23.24 | 23.24 | 22.74 | 22.97 | 45,900 | -0.41(-1.77%) |
Feb 03, 2017 | 23.24 | 23.47 | 22.83 | 23.38 | 34,899 | +0.46(+2.01%) |
Feb 02, 2017 | 22.97 | 23.06 | 22.74 | 22.92 | 48,028 | -0.09(-0.40%) |