Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.69 | 21.69 | 21.41 | 21.49 | 489,537 | -0.15(-0.69%) |
Apr 27, 2017 | 22.10 | 22.16 | 21.62 | 21.64 | 387,475 | -0.55(-2.48%) |
Apr 26, 2017 | 21.66 | 22.38 | 21.66 | 22.19 | 949,366 | +0.58(+2.68%) |
Apr 25, 2017 | 21.50 | 21.68 | 21.45 | 21.61 | 574,236 | +0.14(+0.65%) |
Apr 24, 2017 | 21.99 | 21.99 | 21.44 | 21.47 | 545,148 | -0.03(-0.14%) |
Apr 21, 2017 | 21.57 | 21.57 | 21.37 | 21.50 | 767,235 | +0.01(+0.05%) |
Apr 20, 2017 | 21.44 | 21.51 | 21.23 | 21.49 | 604,188 | +0.16(+0.75%) |
Apr 19, 2017 | 21.24 | 21.67 | 21.07 | 21.33 | 413,936 | +0.17(+0.80%) |
Apr 18, 2017 | 20.81 | 21.17 | 20.57 | 21.16 | 341,890 | +0.32(+1.54%) |
Apr 17, 2017 | 20.69 | 20.89 | 20.51 | 20.84 | 301,345 | +0.29(+1.41%) |
Apr 13, 2017 | 20.86 | 21.00 | 20.54 | 20.55 | 388,781 | -0.39(-1.86%) |
Apr 12, 2017 | 21.15 | 21.39 | 20.90 | 20.94 | 365,302 | -0.19(-0.90%) |
Apr 11, 2017 | 21.10 | 21.29 | 20.94 | 21.13 | 423,609 | -0.07(-0.33%) |
Apr 10, 2017 | 21.15 | 21.30 | 20.94 | 21.20 | 292,918 | +0.05(+0.24%) |
Apr 07, 2017 | 20.95 | 21.29 | 20.69 | 21.15 | 680,635 | +0.07(+0.33%) |
Apr 06, 2017 | 20.92 | 21.09 | 20.70 | 21.08 | 449,902 | +0.15(+0.72%) |
Apr 05, 2017 | 21.44 | 21.50 | 20.92 | 20.93 | 445,400 | -0.38(-1.78%) |
Apr 04, 2017 | 21.21 | 21.45 | 21.06 | 21.31 | 483,839 | +0.07(+0.33%) |
Apr 03, 2017 | 21.47 | 21.56 | 21.11 | 21.24 | 435,965 | -0.15(-0.70%) |
Mar 31, 2017 | 21.45 | 21.55 | 21.27 | 21.39 | 684,752 | -0.04(-0.19%) |
Mar 30, 2017 | 21.42 | 21.56 | 21.21 | 21.43 | 279,859 | -0.03(-0.14%) |
Mar 29, 2017 | 21.38 | 21.52 | 21.28 | 21.46 | 552,381 | +0.03(+0.14%) |
Mar 28, 2017 | 21.40 | 21.57 | 21.22 | 21.43 | 386,508 | -0.04(-0.19%) |
Mar 27, 2017 | 21.53 | 21.54 | 21.17 | 21.47 | 637,661 | -0.41(-1.87%) |
Mar 24, 2017 | 21.80 | 22.09 | 21.75 | 21.88 | 496,428 | +0.15(+0.69%) |
Mar 23, 2017 | 21.69 | 21.76 | 21.43 | 21.73 | 510,579 | +0.03(+0.14%) |
Mar 22, 2017 | 21.71 | 22.39 | 21.39 | 21.70 | 491,067 | -0.08(-0.37%) |
Mar 21, 2017 | 22.60 | 22.66 | 21.77 | 21.78 | 457,240 | -0.67(-2.98%) |
Mar 20, 2017 | 22.75 | 22.86 | 22.43 | 22.45 | 313,698 | -0.33(-1.45%) |
Mar 17, 2017 | 22.52 | 22.91 | 22.47 | 22.78 | 1,127,969 | +0.14(+0.62%) |
Mar 16, 2017 | 22.49 | 22.68 | 22.41 | 22.64 | 399,123 | +0.23(+1.03%) |
Mar 15, 2017 | 22.20 | 22.47 | 22.05 | 22.41 | 598,535 | +0.24(+1.08%) |
Mar 14, 2017 | 22.16 | 22.26 | 21.90 | 22.17 | 431,018 | -0.02(-0.09%) |
Mar 13, 2017 | 21.98 | 22.22 | 21.83 | 22.19 | 614,172 | +0.28(+1.28%) |
Mar 10, 2017 | 21.70 | 21.99 | 21.39 | 21.91 | 782,000 | +0.00(+0.00%) |
Mar 09, 2017 | 21.79 | 22.06 | 21.51 | 21.91 | 700,759 | +0.10(+0.46%) |
Mar 08, 2017 | 21.93 | 22.12 | 21.44 | 21.81 | 588,969 | +0.03(+0.14%) |
Mar 07, 2017 | 21.60 | 21.96 | 21.60 | 21.78 | 694,246 | +0.03(+0.14%) |
Mar 06, 2017 | 21.47 | 21.97 | 21.06 | 21.75 | 823,884 | -0.26(-1.18%) |
Mar 03, 2017 | 22.00 | 22.35 | 21.36 | 22.01 | 1,417,987 | -0.80(-3.51%) |
Mar 02, 2017 | 20.80 | 22.95 | 20.80 | 22.81 | 2,153,087 | +3.10(+15.73%) |
Mar 01, 2017 | 19.92 | 20.14 | 19.59 | 19.71 | 926,618 | +0.14(+0.72%) |
Feb 28, 2017 | 20.48 | 20.48 | 19.55 | 19.57 | 603,789 | -0.99(-4.82%) |
Feb 27, 2017 | 20.25 | 20.58 | 20.18 | 20.56 | 591,331 | +0.27(+1.33%) |
Feb 24, 2017 | 19.99 | 20.37 | 19.88 | 20.29 | 265,848 | +0.08(+0.40%) |
Feb 23, 2017 | 20.25 | 20.30 | 19.81 | 20.21 | 436,194 | +0.13(+0.65%) |
Feb 22, 2017 | 20.10 | 20.20 | 19.84 | 20.08 | 339,366 | -0.04(-0.20%) |
Feb 21, 2017 | 19.97 | 20.16 | 19.91 | 20.12 | 247,094 | +0.22(+1.11%) |
Feb 17, 2017 | 19.90 | 19.90 | 19.90 | 0 | +0.22(+1.12%) | |
Feb 16, 2017 | 19.55 | 19.70 | 19.41 | 19.68 | 385,297 | +0.19(+0.97%) |
Feb 15, 2017 | 19.36 | 19.56 | 19.30 | 19.49 | 421,670 | -0.03(-0.15%) |
Feb 14, 2017 | 19.56 | 19.56 | 19.30 | 19.52 | 450,714 | -0.14(-0.71%) |
Feb 13, 2017 | 20.00 | 20.03 | 19.64 | 19.66 | 343,326 | -0.19(-0.96%) |
Feb 10, 2017 | 19.87 | 19.88 | 19.22 | 19.85 | 447,339 | +0.12(+0.61%) |
Feb 09, 2017 | 19.13 | 19.77 | 19.07 | 19.73 | 650,300 | +0.65(+3.41%) |
Feb 08, 2017 | 19.04 | 19.12 | 18.80 | 19.08 | 284,456 | -0.07(-0.37%) |
Feb 07, 2017 | 19.10 | 19.24 | 19.01 | 19.15 | 210,395 | +0.03(+0.16%) |
Feb 06, 2017 | 19.37 | 19.60 | 18.99 | 19.12 | 290,774 | -0.36(-1.85%) |
Feb 03, 2017 | 19.10 | 19.52 | 19.06 | 19.48 | 409,541 | +0.63(+3.34%) |
Feb 02, 2017 | 18.86 | 19.04 | 18.68 | 18.85 | 492,668 | -0.09(-0.48%) |