Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.93 | 23.18 | 22.81 | 22.99 | 2,183,723 | +0.01(+0.04%) |
Apr 27, 2017 | 23.53 | 23.57 | 22.37 | 22.98 | 5,733,930 | -1.03(-4.29%) |
Apr 26, 2017 | 24.98 | 24.98 | 23.60 | 24.01 | 2,488,783 | -0.53(-2.16%) |
Apr 25, 2017 | 24.11 | 24.65 | 23.78 | 24.54 | 1,719,686 | +0.50(+2.09%) |
Apr 24, 2017 | 24.30 | 24.33 | 23.76 | 24.04 | 3,038,445 | +0.26(+1.07%) |
Apr 21, 2017 | 24.04 | 24.16 | 23.62 | 23.79 | 2,643,358 | -0.26(-1.06%) |
Apr 20, 2017 | 24.58 | 24.67 | 23.98 | 24.04 | 2,718,440 | -0.36(-1.47%) |
Apr 19, 2017 | 24.73 | 24.73 | 24.24 | 24.40 | 2,366,671 | -0.26(-1.07%) |
Apr 18, 2017 | 24.50 | 24.82 | 24.47 | 24.67 | 1,505,519 | +0.00(+0.00%) |
Apr 17, 2017 | 24.47 | 24.81 | 24.42 | 24.67 | 1,245,982 | +0.28(+1.16%) |
Apr 13, 2017 | 24.67 | 24.83 | 24.38 | 24.38 | 932,645 | -0.26(-1.04%) |
Apr 12, 2017 | 24.95 | 25.07 | 24.27 | 24.64 | 962,058 | -0.19(-0.76%) |
Apr 11, 2017 | 24.94 | 25.02 | 24.46 | 24.83 | 1,319,519 | +0.05(+0.19%) |
Apr 10, 2017 | 24.67 | 24.84 | 24.54 | 24.78 | 1,100,621 | +0.17(+0.69%) |
Apr 07, 2017 | 24.35 | 24.75 | 24.24 | 24.61 | 1,076,177 | +0.26(+1.05%) |
Apr 06, 2017 | 24.50 | 24.50 | 24.01 | 24.35 | 889,052 | -0.06(-0.23%) |
Apr 05, 2017 | 24.56 | 24.67 | 24.29 | 24.41 | 875,216 | -0.06(-0.23%) |
Apr 04, 2017 | 24.04 | 24.51 | 23.73 | 24.47 | 1,320,551 | +0.40(+1.65%) |
Apr 03, 2017 | 24.50 | 24.61 | 23.97 | 24.07 | 1,781,510 | -0.47(-1.93%) |
Mar 31, 2017 | 24.52 | 24.70 | 24.33 | 24.54 | 1,587,559 | -0.18(-0.73%) |
Mar 30, 2017 | 24.51 | 24.78 | 24.44 | 24.72 | 660,502 | +0.10(+0.42%) |
Mar 29, 2017 | 24.73 | 24.84 | 24.41 | 24.62 | 1,139,999 | -0.08(-0.31%) |
Mar 28, 2017 | 24.96 | 25.02 | 24.67 | 24.69 | 943,103 | -0.23(-0.91%) |
Mar 27, 2017 | 24.44 | 25.02 | 24.31 | 24.92 | 1,342,823 | +0.32(+1.31%) |
Mar 24, 2017 | 24.50 | 24.69 | 24.41 | 24.60 | 1,758,094 | +0.17(+0.70%) |
Mar 23, 2017 | 24.50 | 24.63 | 24.36 | 24.43 | 1,780,631 | -0.09(-0.35%) |
Mar 22, 2017 | 24.74 | 24.74 | 24.24 | 24.51 | 1,401,373 | -0.17(-0.69%) |
Mar 21, 2017 | 25.21 | 25.49 | 24.65 | 24.68 | 1,249,980 | -0.40(-1.58%) |
Mar 20, 2017 | 25.07 | 25.25 | 24.94 | 25.08 | 937,283 | +0.09(+0.38%) |
Mar 17, 2017 | 25.08 | 25.12 | 24.82 | 24.99 | 848,989 | -0.10(-0.41%) |
Mar 16, 2017 | 24.83 | 25.22 | 24.46 | 25.09 | 1,112,837 | +0.36(+1.45%) |
Mar 15, 2017 | 24.56 | 24.80 | 24.24 | 24.73 | 1,016,557 | +0.42(+1.71%) |
Mar 14, 2017 | 24.01 | 24.45 | 23.87 | 24.32 | 1,472,785 | +0.15(+0.63%) |
Mar 13, 2017 | 24.40 | 24.69 | 24.13 | 24.16 | 1,759,544 | +0.07(+0.27%) |
Mar 10, 2017 | 24.53 | 24.53 | 23.92 | 24.10 | 1,767,732 | -0.11(-0.47%) |
Mar 09, 2017 | 24.14 | 24.53 | 23.95 | 24.21 | 1,220,146 | +0.01(+0.04%) |
Mar 08, 2017 | 23.69 | 24.29 | 23.64 | 24.20 | 1,839,847 | -0.13(-0.54%) |
Mar 07, 2017 | 24.32 | 24.54 | 24.26 | 24.33 | 905,445 | -0.23(-0.92%) |
Mar 06, 2017 | 24.39 | 24.64 | 24.20 | 24.56 | 855,307 | +0.11(+0.46%) |
Mar 03, 2017 | 24.41 | 24.79 | 24.12 | 24.45 | 1,262,066 | +0.26(+1.06%) |
Mar 02, 2017 | 24.23 | 24.26 | 23.97 | 24.19 | 890,758 | -0.19(-0.78%) |
Mar 01, 2017 | 24.28 | 24.47 | 23.94 | 24.38 | 1,812,490 | +0.25(+1.02%) |
Feb 28, 2017 | 24.97 | 25.12 | 24.07 | 24.14 | 6,392,855 | -1.21(-4.78%) |
Feb 27, 2017 | 25.27 | 25.40 | 24.88 | 25.35 | 3,234,402 | +0.33(+1.32%) |
Feb 24, 2017 | 24.27 | 25.02 | 24.09 | 25.02 | 5,497,771 | +0.65(+2.68%) |
Feb 23, 2017 | 22.42 | 24.51 | 22.38 | 24.36 | 9,054,318 | +2.30(+10.42%) |
Feb 22, 2017 | 22.55 | 22.55 | 21.87 | 22.06 | 1,639,122 | -0.08(-0.34%) |
Feb 21, 2017 | 21.88 | 22.23 | 21.82 | 22.14 | 1,428,177 | +0.27(+1.25%) |
Feb 17, 2017 | 21.86 | 21.86 | 21.86 | 0 | +0.09(+0.39%) | |
Feb 16, 2017 | 21.82 | 22.14 | 21.75 | 21.78 | 1,187,074 | -0.08(-0.35%) |
Feb 15, 2017 | 21.46 | 22.07 | 21.43 | 21.86 | 1,438,600 | +0.26(+1.18%) |
Feb 14, 2017 | 21.97 | 21.97 | 21.45 | 21.60 | 1,669,997 | -0.38(-1.72%) |
Feb 13, 2017 | 22.22 | 22.22 | 21.81 | 21.98 | 996,443 | -0.12(-0.56%) |
Feb 10, 2017 | 21.72 | 22.24 | 21.68 | 22.10 | 2,277,224 | +0.46(+2.14%) |
Feb 09, 2017 | 21.54 | 21.80 | 21.22 | 21.64 | 3,915,506 | +0.15(+0.70%) |
Feb 08, 2017 | 21.44 | 21.55 | 21.13 | 21.49 | 3,176,310 | +0.19(+0.89%) |
Feb 07, 2017 | 20.97 | 21.31 | 20.88 | 21.30 | 1,666,548 | +0.22(+1.03%) |
Feb 06, 2017 | 20.81 | 21.17 | 20.79 | 21.08 | 1,095,177 | +0.12(+0.59%) |
Feb 03, 2017 | 21.02 | 21.11 | 20.86 | 20.96 | 2,075,002 | +0.05(+0.23%) |
Feb 02, 2017 | 21.02 | 21.19 | 20.76 | 20.91 | 1,480,013 | -0.06(-0.27%) |