Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.78 | 23.78 | 22.80 | 22.82 | 113,509 | -0.85(-3.59%) |
Apr 27, 2017 | 23.88 | 23.94 | 23.50 | 23.67 | 90,573 | +0.08(+0.34%) |
Apr 26, 2017 | 23.20 | 23.78 | 23.08 | 23.59 | 161,661 | +0.50(+2.17%) |
Apr 25, 2017 | 23.18 | 23.26 | 22.95 | 23.09 | 163,200 | +0.23(+1.01%) |
Apr 24, 2017 | 22.74 | 22.96 | 22.49 | 22.86 | 131,052 | +0.68(+3.07%) |
Apr 21, 2017 | 22.95 | 23.12 | 22.01 | 22.18 | 234,729 | -0.80(-3.48%) |
Apr 20, 2017 | 22.65 | 23.04 | 22.43 | 22.98 | 244,004 | +0.60(+2.68%) |
Apr 19, 2017 | 22.51 | 22.79 | 22.27 | 22.38 | 175,319 | +0.08(+0.36%) |
Apr 18, 2017 | 21.84 | 22.42 | 21.84 | 22.30 | 132,843 | +0.31(+1.41%) |
Apr 17, 2017 | 22.18 | 22.28 | 21.76 | 21.99 | 89,118 | +0.02(+0.09%) |
Apr 13, 2017 | 22.52 | 22.82 | 21.96 | 21.97 | 144,827 | -0.66(-2.92%) |
Apr 12, 2017 | 23.30 | 23.30 | 22.50 | 22.63 | 165,980 | -0.61(-2.62%) |
Apr 11, 2017 | 23.14 | 23.39 | 23.00 | 23.24 | 141,502 | +0.10(+0.43%) |
Apr 10, 2017 | 22.94 | 23.40 | 22.88 | 23.14 | 123,040 | +0.06(+0.26%) |
Apr 07, 2017 | 22.87 | 23.27 | 22.75 | 23.08 | 397,930 | +0.19(+0.83%) |
Apr 06, 2017 | 22.78 | 22.98 | 22.57 | 22.89 | 139,809 | +0.23(+1.02%) |
Apr 05, 2017 | 22.94 | 23.21 | 22.43 | 22.66 | 200,605 | -0.03(-0.13%) |
Apr 04, 2017 | 22.33 | 22.76 | 22.33 | 22.69 | 190,744 | +0.39(+1.75%) |
Apr 03, 2017 | 22.94 | 23.36 | 22.26 | 22.30 | 137,527 | -0.61(-2.66%) |
Mar 31, 2017 | 22.86 | 23.17 | 22.71 | 22.91 | 184,755 | +0.02(+0.09%) |
Mar 30, 2017 | 22.51 | 23.18 | 22.51 | 22.89 | 174,878 | +0.36(+1.60%) |
Mar 29, 2017 | 22.36 | 22.67 | 22.25 | 22.53 | 109,926 | +0.13(+0.58%) |
Mar 28, 2017 | 22.23 | 22.55 | 21.81 | 22.40 | 168,909 | +0.25(+1.13%) |
Mar 27, 2017 | 21.67 | 22.23 | 21.64 | 22.15 | 200,957 | +0.18(+0.82%) |
Mar 24, 2017 | 22.38 | 22.53 | 21.77 | 21.97 | 149,472 | -0.16(-0.72%) |
Mar 23, 2017 | 21.97 | 22.32 | 21.81 | 22.13 | 106,906 | +0.16(+0.73%) |
Mar 22, 2017 | 22.09 | 22.33 | 21.61 | 21.97 | 126,375 | -0.08(-0.36%) |
Mar 21, 2017 | 23.11 | 23.29 | 22.02 | 22.05 | 153,345 | -1.03(-4.46%) |
Mar 20, 2017 | 22.91 | 23.16 | 22.70 | 23.08 | 137,511 | +0.19(+0.83%) |
Mar 17, 2017 | 22.75 | 22.95 | 22.36 | 22.89 | 412,071 | +0.10(+0.44%) |
Mar 16, 2017 | 22.82 | 22.98 | 22.70 | 22.79 | 128,499 | +0.03(+0.13%) |
Mar 15, 2017 | 22.69 | 22.87 | 22.45 | 22.76 | 171,528 | +0.18(+0.80%) |
Mar 14, 2017 | 22.86 | 22.86 | 22.22 | 22.58 | 113,430 | -0.41(-1.78%) |
Mar 13, 2017 | 23.08 | 23.32 | 22.95 | 22.99 | 118,351 | -0.14(-0.61%) |
Mar 10, 2017 | 23.05 | 23.16 | 22.71 | 23.13 | 152,866 | +0.43(+1.89%) |
Mar 09, 2017 | 22.81 | 23.14 | 22.37 | 22.70 | 265,333 | -0.17(-0.74%) |
Mar 08, 2017 | 23.06 | 23.50 | 22.75 | 22.87 | 240,705 | -0.15(-0.65%) |
Mar 07, 2017 | 23.10 | 23.80 | 22.96 | 23.02 | 125,070 | -0.22(-0.95%) |
Mar 06, 2017 | 23.32 | 23.44 | 23.03 | 23.24 | 213,130 | -0.38(-1.61%) |
Mar 03, 2017 | 23.97 | 24.25 | 23.54 | 23.62 | 291,622 | -0.43(-1.79%) |
Mar 02, 2017 | 25.42 | 25.59 | 23.99 | 24.05 | 306,878 | -1.37(-5.39%) |
Mar 01, 2017 | 24.90 | 26.68 | 23.94 | 25.42 | 536,056 | +2.66(+11.69%) |
Feb 28, 2017 | 23.00 | 23.02 | 22.55 | 22.76 | 204,140 | -0.24(-1.04%) |
Feb 27, 2017 | 22.38 | 23.31 | 22.35 | 23.00 | 131,094 | +0.52(+2.31%) |
Feb 24, 2017 | 22.20 | 22.51 | 22.14 | 22.48 | 308,221 | +0.14(+0.63%) |
Feb 23, 2017 | 23.09 | 23.36 | 21.93 | 22.34 | 121,632 | -0.70(-3.04%) |
Feb 22, 2017 | 23.10 | 23.21 | 22.90 | 23.04 | 90,950 | -0.14(-0.60%) |
Feb 21, 2017 | 22.54 | 23.22 | 22.54 | 23.18 | 255,133 | +0.69(+3.07%) |
Feb 17, 2017 | 22.49 | 22.49 | 22.49 | 0 | -0.66(-2.85%) | |
Feb 16, 2017 | 23.56 | 23.76 | 22.85 | 23.15 | 240,433 | -0.41(-1.74%) |
Feb 15, 2017 | 23.10 | 23.66 | 22.88 | 23.56 | 71,586 | +0.38(+1.64%) |
Feb 14, 2017 | 23.16 | 23.25 | 22.83 | 23.18 | 108,785 | -0.06(-0.26%) |
Feb 13, 2017 | 23.21 | 23.58 | 23.09 | 23.24 | 117,068 | +0.27(+1.18%) |
Feb 10, 2017 | 23.19 | 23.19 | 22.83 | 22.97 | 173,327 | -0.05(-0.22%) |
Feb 09, 2017 | 22.75 | 23.43 | 22.75 | 23.02 | 90,295 | +0.40(+1.77%) |
Feb 08, 2017 | 23.10 | 23.30 | 22.45 | 22.62 | 143,124 | -0.54(-2.33%) |
Feb 07, 2017 | 23.19 | 23.64 | 22.92 | 23.16 | 118,186 | -0.01(-0.04%) |
Feb 06, 2017 | 23.62 | 23.75 | 23.00 | 23.17 | 92,037 | -0.45(-1.91%) |
Feb 03, 2017 | 23.34 | 23.90 | 23.34 | 23.62 | 106,961 | +0.46(+1.99%) |
Feb 02, 2017 | 23.28 | 23.55 | 23.03 | 23.16 | 146,163 | -0.06(-0.26%) |