Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.80 | 22.80 | 22.38 | 22.60 | 1,235,856 | -0.21(-0.92%) |
Apr 27, 2017 | 22.74 | 22.91 | 22.71 | 22.81 | 699,033 | +0.03(+0.13%) |
Apr 26, 2017 | 23.06 | 23.09 | 22.75 | 22.78 | 1,178,543 | -0.17(-0.74%) |
Apr 25, 2017 | 22.67 | 23.06 | 22.59 | 22.95 | 1,386,122 | +0.23(+1.01%) |
Apr 24, 2017 | 22.91 | 22.91 | 22.25 | 22.72 | 1,309,685 | -0.05(-0.22%) |
Apr 21, 2017 | 22.63 | 22.78 | 22.51 | 22.77 | 1,070,700 | +0.07(+0.31%) |
Apr 20, 2017 | 22.70 | 22.74 | 22.55 | 22.70 | 850,537 | +0.07(+0.31%) |
Apr 19, 2017 | 22.32 | 22.63 | 22.29 | 22.63 | 1,169,443 | +0.22(+0.98%) |
Apr 18, 2017 | 22.40 | 22.55 | 22.27 | 22.41 | 1,023,675 | -0.24(-1.06%) |
Apr 17, 2017 | 22.45 | 22.66 | 22.45 | 22.65 | 867,096 | +0.21(+0.94%) |
Apr 13, 2017 | 22.62 | 22.74 | 22.30 | 22.44 | 947,723 | -0.10(-0.44%) |
Apr 12, 2017 | 22.71 | 22.78 | 22.40 | 22.54 | 1,118,872 | -0.10(-0.44%) |
Apr 11, 2017 | 22.49 | 22.72 | 22.36 | 22.64 | 470,509 | +0.16(+0.71%) |
Apr 10, 2017 | 22.34 | 22.54 | 22.31 | 22.48 | 527,835 | +0.22(+0.99%) |
Apr 07, 2017 | 22.36 | 22.43 | 22.23 | 22.26 | 577,788 | -0.05(-0.22%) |
Apr 06, 2017 | 21.82 | 22.35 | 21.76 | 22.31 | 1,220,469 | +0.43(+1.97%) |
Apr 05, 2017 | 21.87 | 22.09 | 21.77 | 21.88 | 1,567,157 | +0.04(+0.18%) |
Apr 04, 2017 | 21.65 | 21.89 | 21.59 | 21.84 | 900,653 | +0.03(+0.14%) |
Apr 03, 2017 | 21.75 | 21.85 | 21.63 | 21.81 | 1,009,359 | +0.03(+0.14%) |
Mar 31, 2017 | 21.90 | 21.91 | 21.68 | 21.78 | 1,199,488 | -0.05(-0.23%) |
Mar 30, 2017 | 21.85 | 21.89 | 21.73 | 21.83 | 457,707 | -0.07(-0.32%) |
Mar 29, 2017 | 21.70 | 21.90 | 21.58 | 21.90 | 452,902 | +0.18(+0.83%) |
Mar 28, 2017 | 21.61 | 21.74 | 21.46 | 21.72 | 662,833 | +0.07(+0.32%) |
Mar 27, 2017 | 21.74 | 21.95 | 21.51 | 21.65 | 736,054 | -0.18(-0.82%) |
Mar 24, 2017 | 21.81 | 22.00 | 21.71 | 21.83 | 673,058 | +0.14(+0.65%) |
Mar 23, 2017 | 21.49 | 21.80 | 21.49 | 21.69 | 1,015,883 | +0.13(+0.60%) |
Mar 22, 2017 | 22.03 | 22.04 | 21.49 | 21.56 | 802,717 | -0.29(-1.33%) |
Mar 21, 2017 | 21.91 | 22.05 | 21.69 | 21.85 | 1,525,341 | +0.05(+0.23%) |
Mar 20, 2017 | 21.96 | 22.08 | 21.80 | 21.80 | 672,805 | -0.20(-0.91%) |
Mar 17, 2017 | 22.08 | 22.14 | 21.89 | 22.00 | 1,540,359 | +0.01(+0.05%) |
Mar 16, 2017 | 22.33 | 22.36 | 21.95 | 21.99 | 3,535,262 | -0.29(-1.30%) |
Mar 15, 2017 | 22.09 | 22.44 | 21.96 | 22.28 | 988,041 | +0.33(+1.50%) |
Mar 14, 2017 | 21.92 | 22.04 | 21.77 | 21.95 | 428,769 | -0.05(-0.23%) |
Mar 13, 2017 | 22.30 | 22.44 | 21.94 | 22.00 | 898,071 | -0.29(-1.30%) |
Mar 10, 2017 | 22.75 | 22.92 | 22.15 | 22.29 | 1,548,503 | -0.22(-0.98%) |
Mar 09, 2017 | 22.50 | 22.83 | 22.48 | 22.51 | 2,332,443 | +0.00(+0.00%) |
Mar 08, 2017 | 22.94 | 23.09 | 22.50 | 22.51 | 758,482 | -0.50(-2.17%) |
Mar 07, 2017 | 23.11 | 23.20 | 23.00 | 23.01 | 903,999 | -0.24(-1.03%) |
Mar 06, 2017 | 23.25 | 23.33 | 23.00 | 23.25 | 1,255,797 | -0.02(-0.09%) |
Mar 03, 2017 | 23.26 | 23.35 | 22.90 | 23.27 | 1,409,839 | +0.08(+0.34%) |
Mar 02, 2017 | 23.03 | 23.42 | 22.98 | 23.19 | 1,487,233 | -0.03(-0.13%) |
Mar 01, 2017 | 22.72 | 23.27 | 22.72 | 23.22 | 2,231,334 | +0.37(+1.62%) |
Feb 28, 2017 | 22.76 | 22.91 | 22.44 | 22.85 | 3,256,818 | -0.03(-0.13%) |
Feb 27, 2017 | 22.50 | 23.01 | 22.50 | 22.88 | 4,101,844 | +0.31(+1.37%) |
Feb 24, 2017 | 22.35 | 22.57 | 22.09 | 22.57 | 1,834,816 | +0.27(+1.21%) |
Feb 23, 2017 | 22.64 | 22.64 | 22.25 | 22.30 | 1,764,814 | -0.16(-0.71%) |
Feb 22, 2017 | 22.81 | 22.83 | 22.35 | 22.46 | 1,261,128 | -0.26(-1.14%) |
Feb 21, 2017 | 22.45 | 22.77 | 22.40 | 22.72 | 818,348 | +0.33(+1.47%) |
Feb 17, 2017 | 22.39 | 22.39 | 22.39 | 0 | -0.46(-2.01%) | |
Feb 16, 2017 | 22.97 | 23.09 | 22.68 | 22.85 | 820,131 | -0.02(-0.09%) |
Feb 15, 2017 | 22.79 | 23.11 | 22.65 | 22.87 | 1,761,992 | -0.11(-0.48%) |
Feb 14, 2017 | 22.87 | 22.98 | 22.58 | 22.98 | 936,097 | +0.19(+0.83%) |
Feb 13, 2017 | 23.08 | 23.13 | 22.75 | 22.79 | 1,298,013 | -0.25(-1.09%) |
Feb 10, 2017 | 22.86 | 23.14 | 22.84 | 23.04 | 1,154,580 | +0.11(+0.48%) |
Feb 09, 2017 | 22.58 | 22.93 | 22.50 | 22.93 | 1,562,304 | +0.35(+1.55%) |
Feb 08, 2017 | 22.41 | 22.61 | 22.09 | 22.58 | 529,919 | +0.30(+1.35%) |
Feb 07, 2017 | 22.42 | 22.46 | 22.19 | 22.28 | 649,996 | -0.12(-0.54%) |
Feb 06, 2017 | 22.63 | 22.74 | 22.36 | 22.40 | 690,337 | -0.15(-0.67%) |
Feb 03, 2017 | 22.80 | 22.97 | 22.39 | 22.55 | 1,697,738 | +0.00(+0.00%) |
Feb 02, 2017 | 22.54 | 23.01 | 22.41 | 22.55 | 4,798,457 | +0.01(+0.04%) |