Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.24 | 22.38 | 21.51 | 21.55 | 237,683 | -0.73(-3.28%) |
Apr 27, 2017 | 22.08 | 22.32 | 21.95 | 22.28 | 379,355 | +0.24(+1.07%) |
Apr 26, 2017 | 21.80 | 22.34 | 21.80 | 22.04 | 281,343 | +0.20(+0.93%) |
Apr 25, 2017 | 21.76 | 21.96 | 21.19 | 21.84 | 464,968 | +0.22(+1.03%) |
Apr 24, 2017 | 21.37 | 21.71 | 21.07 | 21.62 | 314,749 | +0.47(+2.24%) |
Apr 21, 2017 | 21.49 | 21.85 | 21.02 | 21.14 | 198,369 | -0.51(-2.35%) |
Apr 20, 2017 | 21.51 | 21.76 | 21.26 | 21.65 | 246,675 | +0.35(+1.64%) |
Apr 19, 2017 | 21.03 | 21.64 | 20.98 | 21.30 | 472,017 | +0.33(+1.60%) |
Apr 18, 2017 | 20.66 | 21.02 | 20.44 | 20.97 | 445,638 | +0.32(+1.55%) |
Apr 17, 2017 | 20.47 | 20.68 | 20.09 | 20.65 | 466,506 | +0.24(+1.20%) |
Apr 13, 2017 | 19.85 | 20.45 | 19.75 | 20.40 | 347,154 | +0.56(+2.84%) |
Apr 12, 2017 | 19.92 | 19.98 | 19.66 | 19.84 | 860,942 | -0.19(-0.94%) |
Apr 11, 2017 | 19.93 | 20.31 | 19.76 | 20.03 | 328,954 | +0.00(+0.00%) |
Apr 10, 2017 | 19.87 | 20.33 | 19.87 | 20.03 | 390,786 | +0.08(+0.38%) |
Apr 07, 2017 | 19.94 | 20.13 | 19.73 | 19.95 | 282,672 | +0.01(+0.07%) |
Apr 06, 2017 | 19.83 | 20.14 | 19.51 | 19.94 | 476,296 | +0.22(+1.13%) |
Apr 05, 2017 | 20.52 | 20.63 | 19.38 | 19.71 | 618,902 | -0.31(-1.53%) |
Apr 04, 2017 | 20.91 | 20.98 | 19.74 | 20.02 | 839,097 | -0.97(-4.61%) |
Apr 03, 2017 | 22.38 | 22.38 | 20.91 | 20.99 | 541,274 | -1.48(-6.58%) |
Mar 31, 2017 | 21.81 | 22.66 | 21.81 | 22.47 | 486,640 | +0.66(+3.04%) |
Mar 30, 2017 | 21.86 | 21.95 | 20.70 | 21.80 | 603,160 | -0.30(-1.36%) |
Mar 29, 2017 | 21.85 | 22.25 | 21.51 | 22.10 | 155,936 | +0.15(+0.70%) |
Mar 28, 2017 | 21.73 | 22.12 | 21.59 | 21.95 | 213,084 | +0.19(+0.86%) |
Mar 27, 2017 | 21.10 | 21.83 | 21.10 | 21.76 | 211,294 | +0.10(+0.48%) |
Mar 24, 2017 | 21.91 | 22.05 | 21.42 | 21.66 | 174,113 | -0.15(-0.67%) |
Mar 23, 2017 | 21.23 | 22.37 | 21.18 | 21.80 | 513,855 | +0.63(+2.96%) |
Mar 22, 2017 | 22.33 | 22.33 | 20.93 | 21.18 | 624,608 | -1.14(-5.12%) |
Mar 21, 2017 | 23.57 | 23.73 | 22.28 | 22.32 | 569,486 | -1.21(-5.15%) |
Mar 20, 2017 | 23.66 | 23.66 | 23.19 | 23.53 | 768,178 | -0.19(-0.79%) |
Mar 17, 2017 | 23.52 | 23.90 | 23.37 | 23.72 | 991,344 | +0.18(+0.77%) |
Mar 16, 2017 | 22.72 | 23.71 | 22.47 | 23.54 | 396,954 | +0.70(+3.08%) |
Mar 15, 2017 | 22.95 | 23.16 | 22.33 | 22.84 | 595,962 | -0.19(-0.81%) |
Mar 14, 2017 | 22.92 | 23.16 | 22.64 | 23.02 | 282,507 | -0.11(-0.48%) |
Mar 13, 2017 | 23.28 | 22.12 | 23.13 | 583,314 | +1.11(+5.04%) | |
Mar 10, 2017 | 23.45 | 23.46 | 21.95 | 22.02 | 847,380 | -1.12(-4.83%) |
Mar 09, 2017 | 23.35 | 24.13 | 22.14 | 23.14 | 1,741,979 | -1.48(-6.00%) |
Mar 08, 2017 | 24.62 | 24.84 | 24.38 | 24.62 | 381,088 | +0.16(+0.65%) |
Mar 07, 2017 | 24.97 | 25.39 | 24.36 | 24.46 | 386,089 | -0.47(-1.89%) |
Mar 06, 2017 | 24.21 | 25.12 | 24.12 | 24.93 | 336,647 | +0.55(+2.25%) |
Mar 03, 2017 | 24.53 | 24.85 | 23.97 | 24.38 | 166,139 | -0.05(-0.20%) |
Mar 02, 2017 | 24.90 | 24.91 | 24.18 | 24.43 | 216,817 | -0.81(-3.21%) |
Mar 01, 2017 | 24.87 | 25.28 | 24.51 | 25.24 | 222,633 | +0.85(+3.47%) |
Feb 28, 2017 | 24.68 | 24.81 | 24.18 | 24.40 | 386,179 | -0.20(-0.82%) |
Feb 27, 2017 | 24.19 | 24.62 | 24.14 | 24.60 | 286,891 | +0.46(+1.90%) |
Feb 24, 2017 | 23.27 | 24.57 | 23.27 | 24.14 | 289,590 | +0.73(+3.11%) |
Feb 23, 2017 | 23.88 | 23.88 | 23.41 | 23.41 | 218,267 | -0.26(-1.11%) |
Feb 22, 2017 | 23.56 | 23.77 | 23.29 | 23.67 | 143,437 | +0.16(+0.68%) |
Feb 21, 2017 | 22.97 | 23.56 | 22.88 | 23.51 | 171,277 | +0.65(+2.85%) |
Feb 17, 2017 | 22.86 | 22.86 | 22.86 | 0 | -0.46(-1.99%) | |
Feb 16, 2017 | 24.62 | 24.87 | 23.13 | 23.33 | 315,739 | -0.50(-2.10%) |
Feb 15, 2017 | 23.08 | 24.01 | 23.08 | 23.83 | 318,691 | +0.80(+3.49%) |
Feb 14, 2017 | 22.65 | 23.08 | 22.36 | 23.02 | 125,767 | +0.31(+1.37%) |
Feb 13, 2017 | 23.05 | 23.17 | 22.55 | 22.71 | 166,243 | -0.24(-1.06%) |
Feb 10, 2017 | 23.18 | 23.33 | 22.77 | 22.95 | 181,287 | -0.03(-0.15%) |
Feb 09, 2017 | 22.16 | 22.99 | 21.91 | 22.99 | 318,576 | +0.93(+4.21%) |
Feb 08, 2017 | 21.76 | 22.06 | 21.33 | 22.06 | 265,293 | +0.30(+1.37%) |
Feb 07, 2017 | 22.02 | 22.19 | 21.70 | 21.76 | 119,446 | -0.26(-1.20%) |
Feb 06, 2017 | 22.20 | 22.25 | 21.88 | 22.02 | 206,637 | -0.10(-0.44%) |
Feb 03, 2017 | 22.17 | 22.54 | 22.04 | 22.12 | 253,751 | +0.06(+0.25%) |
Feb 02, 2017 | 22.20 | 22.53 | 21.90 | 22.06 | 155,289 | -0.17(-0.75%) |