Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.21 | 20.82 | 20.21 | 20.48 | 27,531 | +0.18(+0.87%) |
Apr 27, 2017 | 20.36 | 20.38 | 19.94 | 20.30 | 13,773 | -0.08(-0.41%) |
Apr 26, 2017 | 20.28 | 20.61 | 19.87 | 20.38 | 26,263 | -0.04(-0.18%) |
Apr 25, 2017 | 21.16 | 21.16 | 20.11 | 20.42 | 25,340 | -0.94(-4.42%) |
Apr 24, 2017 | 21.53 | 21.53 | 21.27 | 21.36 | 42,769 | -0.44(-2.00%) |
Apr 21, 2017 | 21.61 | 21.92 | 21.61 | 21.80 | 42,057 | +0.19(+0.86%) |
Apr 20, 2017 | 21.50 | 21.91 | 21.46 | 21.61 | 11,745 | +0.10(+0.47%) |
Apr 19, 2017 | 22.06 | 22.06 | 21.29 | 21.51 | 14,933 | -0.54(-2.43%) |
Apr 18, 2017 | 22.48 | 22.52 | 22.02 | 22.05 | 24,847 | -0.58(-2.58%) |
Apr 17, 2017 | 22.86 | 22.87 | 22.16 | 22.63 | 16,616 | -0.20(-0.89%) |
Apr 13, 2017 | 23.26 | 23.26 | 22.80 | 22.84 | 5,639 | -0.34(-1.48%) |
Apr 12, 2017 | 23.05 | 23.27 | 22.84 | 23.18 | 7,645 | +0.22(+0.97%) |
Apr 11, 2017 | 22.67 | 23.05 | 22.54 | 22.96 | 7,679 | +0.56(+2.48%) |
Apr 10, 2017 | 22.36 | 22.49 | 22.16 | 22.40 | 10,253 | +0.05(+0.21%) |
Apr 07, 2017 | 22.67 | 22.86 | 22.21 | 22.36 | 16,243 | -0.05(-0.21%) |
Apr 06, 2017 | 22.29 | 22.46 | 22.06 | 22.40 | 8,439 | +0.17(+0.75%) |
Apr 05, 2017 | 22.09 | 22.48 | 21.99 | 22.23 | 6,164 | -0.17(-0.74%) |
Apr 04, 2017 | 22.67 | 22.67 | 22.18 | 22.40 | 10,376 | +0.03(+0.12%) |
Apr 03, 2017 | 22.12 | 22.37 | 22.12 | 22.37 | 1,158 | +0.28(+1.26%) |
Mar 31, 2017 | 21.68 | 22.27 | 21.68 | 22.10 | 2,795 | +0.24(+1.08%) |
Mar 30, 2017 | 22.20 | 22.20 | 21.82 | 21.86 | 3,907 | -0.26(-1.19%) |
Mar 29, 2017 | 22.02 | 22.13 | 22.02 | 22.12 | 2,046 | +0.13(+0.59%) |
Mar 28, 2017 | 22.21 | 22.66 | 21.57 | 21.99 | 9,079 | -0.26(-1.16%) |
Mar 27, 2017 | 22.34 | 22.47 | 22.09 | 22.25 | 4,320 | +0.33(+1.52%) |
Mar 24, 2017 | 21.94 | 22.22 | 21.92 | 21.92 | 4,706 | -0.07(-0.34%) |
Mar 23, 2017 | 22.65 | 22.65 | 21.83 | 21.99 | 4,448 | -0.39(-1.74%) |
Mar 22, 2017 | 22.68 | 22.74 | 22.30 | 22.38 | 2,934 | -0.10(-0.45%) |
Mar 21, 2017 | 22.47 | 22.77 | 22.43 | 22.48 | 5,922 | +0.10(+0.44%) |
Mar 20, 2017 | 22.18 | 22.45 | 21.89 | 22.39 | 8,171 | +0.35(+1.57%) |
Mar 17, 2017 | 22.46 | 22.89 | 21.73 | 22.04 | 12,155 | -0.32(-1.45%) |
Mar 16, 2017 | 22.90 | 23.31 | 22.31 | 22.36 | 9,480 | +0.05(+0.21%) |
Mar 15, 2017 | 20.61 | 22.45 | 20.58 | 22.32 | 25,888 | +1.82(+8.90%) |
Mar 14, 2017 | 21.44 | 21.62 | 20.49 | 20.49 | 6,733 | -0.94(-4.36%) |
Mar 13, 2017 | 21.11 | 21.63 | 21.11 | 21.43 | 15,444 | +0.59(+2.84%) |
Mar 10, 2017 | 19.96 | 20.84 | 19.90 | 20.84 | 26,857 | +0.93(+4.70%) |
Mar 09, 2017 | 20.20 | 20.20 | 19.82 | 19.90 | 9,744 | -0.19(-0.97%) |
Mar 08, 2017 | 19.91 | 20.33 | 19.91 | 20.10 | 20,837 | -0.19(-0.96%) |
Mar 07, 2017 | 20.14 | 20.45 | 19.92 | 20.29 | 25,052 | +0.12(+0.60%) |
Mar 06, 2017 | 21.16 | 21.16 | 20.10 | 20.17 | 13,295 | -0.92(-4.35%) |
Mar 03, 2017 | 20.78 | 21.26 | 20.36 | 21.09 | 19,134 | +0.27(+1.29%) |
Mar 02, 2017 | 21.87 | 21.89 | 20.74 | 20.82 | 35,350 | -1.37(-6.17%) |
Mar 01, 2017 | 21.29 | 22.19 | 21.13 | 22.19 | 23,537 | +0.54(+2.48%) |
Feb 28, 2017 | 21.93 | 22.31 | 21.64 | 21.65 | 36,990 | -0.19(-0.85%) |
Feb 27, 2017 | 23.61 | 24.15 | 21.83 | 21.84 | 30,464 | -1.79(-7.56%) |
Feb 24, 2017 | 24.38 | 24.60 | 23.62 | 23.62 | 31,127 | -0.51(-2.11%) |
Feb 23, 2017 | 24.65 | 24.65 | 24.13 | 24.13 | 16,137 | +0.18(+0.73%) |
Feb 22, 2017 | 24.37 | 24.37 | 23.60 | 23.96 | 15,784 | -0.45(-1.86%) |
Feb 21, 2017 | 24.52 | 24.53 | 23.95 | 24.41 | 23,337 | -0.19(-0.75%) |
Feb 17, 2017 | 24.60 | 24.60 | 24.60 | 0 | -0.46(-1.85%) | |
Feb 16, 2017 | 24.86 | 25.15 | 24.77 | 25.06 | 27,809 | +0.75(+3.08%) |
Feb 15, 2017 | 24.41 | 24.53 | 24.22 | 24.31 | 5,611 | -0.22(-0.91%) |
Feb 14, 2017 | 24.44 | 24.66 | 24.07 | 24.53 | 23,446 | +0.08(+0.34%) |
Feb 13, 2017 | 24.40 | 24.54 | 24.25 | 24.45 | 10,584 | -0.17(-0.68%) |
Feb 10, 2017 | 23.95 | 24.62 | 23.95 | 24.61 | 6,082 | +0.68(+2.82%) |
Feb 09, 2017 | 24.81 | 24.81 | 23.94 | 23.94 | 48,410 | -0.71(-2.89%) |
Feb 08, 2017 | 24.72 | 25.15 | 24.35 | 24.65 | 26,238 | +0.20(+0.83%) |
Feb 07, 2017 | 24.67 | 25.09 | 24.45 | 24.45 | 18,012 | -0.42(-1.68%) |
Feb 06, 2017 | 23.63 | 24.86 | 23.58 | 24.86 | 23,516 | +1.56(+6.70%) |
Feb 03, 2017 | 23.49 | 23.50 | 23.14 | 23.30 | 11,901 | +0.25(+1.09%) |
Feb 02, 2017 | 23.11 | 23.43 | 22.96 | 23.05 | 16,699 | +0.10(+0.44%) |