Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.54 | 24.00 | 23.53 | 23.72 | 56,435 | -0.11(-0.45%) |
Apr 27, 2017 | 24.19 | 24.49 | 23.81 | 23.83 | 16,176 | -0.38(-1.56%) |
Apr 26, 2017 | 23.81 | 24.29 | 23.53 | 24.21 | 32,275 | +0.43(+1.82%) |
Apr 25, 2017 | 23.82 | 23.86 | 23.64 | 23.77 | 33,493 | +0.07(+0.30%) |
Apr 24, 2017 | 23.93 | 24.27 | 23.04 | 23.70 | 68,538 | -0.06(-0.27%) |
Apr 21, 2017 | 24.10 | 24.29 | 23.72 | 23.76 | 54,538 | -0.39(-1.60%) |
Apr 20, 2017 | 23.65 | 24.25 | 23.51 | 24.15 | 42,568 | +0.54(+2.29%) |
Apr 19, 2017 | 23.35 | 23.67 | 23.31 | 23.61 | 29,157 | +0.34(+1.47%) |
Apr 18, 2017 | 22.86 | 23.29 | 22.79 | 23.27 | 10,368 | +0.35(+1.53%) |
Apr 17, 2017 | 22.61 | 22.96 | 22.35 | 22.92 | 19,355 | +0.05(+0.24%) |
Apr 13, 2017 | 23.36 | 23.36 | 22.58 | 22.86 | 21,613 | +0.15(+0.67%) |
Apr 12, 2017 | 23.17 | 23.29 | 22.54 | 22.71 | 10,647 | -0.54(-2.32%) |
Apr 11, 2017 | 22.12 | 23.40 | 22.12 | 23.25 | 39,339 | +1.09(+4.91%) |
Apr 10, 2017 | 22.06 | 22.35 | 21.87 | 22.16 | 24,151 | +0.03(+0.12%) |
Apr 07, 2017 | 22.20 | 22.28 | 22.09 | 22.14 | 9,405 | -0.08(-0.36%) |
Apr 06, 2017 | 22.23 | 22.44 | 22.05 | 22.22 | 13,118 | -0.01(-0.04%) |
Apr 05, 2017 | 22.28 | 22.68 | 22.09 | 22.23 | 51,219 | -0.12(-0.52%) |
Apr 04, 2017 | 22.81 | 22.81 | 22.14 | 22.34 | 30,397 | -0.44(-1.94%) |
Apr 03, 2017 | 23.33 | 23.33 | 22.50 | 22.78 | 25,982 | -0.54(-2.31%) |
Mar 31, 2017 | 22.70 | 23.40 | 22.31 | 23.32 | 71,122 | +0.63(+2.78%) |
Mar 30, 2017 | 22.61 | 22.79 | 22.03 | 22.69 | 22,733 | +0.05(+0.24%) |
Mar 29, 2017 | 22.93 | 22.93 | 22.50 | 22.64 | 34,298 | -0.40(-1.76%) |
Mar 28, 2017 | 22.50 | 23.10 | 22.27 | 23.04 | 73,436 | +0.53(+2.36%) |
Mar 27, 2017 | 22.05 | 22.68 | 22.02 | 22.51 | 37,293 | +0.06(+0.28%) |
Mar 24, 2017 | 21.93 | 22.47 | 21.91 | 22.45 | 36,598 | +0.54(+2.46%) |
Mar 23, 2017 | 21.32 | 22.04 | 21.32 | 21.91 | 36,648 | +0.55(+2.57%) |
Mar 22, 2017 | 21.69 | 21.69 | 21.20 | 21.36 | 35,574 | -0.33(-1.53%) |
Mar 21, 2017 | 21.69 | 22.04 | 21.55 | 21.69 | 41,510 | +0.08(+0.37%) |
Mar 20, 2017 | 22.09 | 22.09 | 21.46 | 21.61 | 30,777 | -0.49(-2.20%) |
Mar 17, 2017 | 21.51 | 22.16 | 21.51 | 22.10 | 57,909 | +0.57(+2.63%) |
Mar 16, 2017 | 21.34 | 21.79 | 21.24 | 21.53 | 30,938 | +0.21(+0.97%) |
Mar 15, 2017 | 21.26 | 21.36 | 20.88 | 21.33 | 40,273 | +0.20(+0.94%) |
Mar 14, 2017 | 21.12 | 21.42 | 20.84 | 21.13 | 24,503 | -0.21(-0.97%) |
Mar 13, 2017 | 21.76 | 21.76 | 20.97 | 21.33 | 25,161 | -0.31(-1.45%) |
Mar 10, 2017 | 21.24 | 21.75 | 21.11 | 21.65 | 49,749 | +0.49(+2.30%) |
Mar 09, 2017 | 21.43 | 21.43 | 21.10 | 21.16 | 30,684 | -0.22(-1.01%) |
Mar 08, 2017 | 21.67 | 21.67 | 21.38 | 21.38 | 24,665 | -0.22(-1.00%) |
Mar 07, 2017 | 21.78 | 21.91 | 21.42 | 21.60 | 54,646 | -0.24(-1.11%) |
Mar 06, 2017 | 21.92 | 22.09 | 21.71 | 21.84 | 17,131 | -0.14(-0.65%) |
Mar 03, 2017 | 21.91 | 22.21 | 21.79 | 21.98 | 27,029 | +0.08(+0.37%) |
Mar 02, 2017 | 22.12 | 22.15 | 21.79 | 21.90 | 74,966 | -0.27(-1.22%) |
Mar 01, 2017 | 22.28 | 22.69 | 22.12 | 22.17 | 43,638 | +0.05(+0.24%) |
Feb 28, 2017 | 22.90 | 23.04 | 22.11 | 22.12 | 47,729 | -0.79(-3.46%) |
Feb 27, 2017 | 23.03 | 23.31 | 22.86 | 22.91 | 18,370 | -0.15(-0.66%) |
Feb 24, 2017 | 22.82 | 23.11 | 22.63 | 23.06 | 21,272 | +0.19(+0.82%) |
Feb 23, 2017 | 23.38 | 23.38 | 22.84 | 22.88 | 13,656 | -0.44(-1.88%) |
Feb 22, 2017 | 23.36 | 23.69 | 23.26 | 23.31 | 13,632 | -0.10(-0.42%) |
Feb 21, 2017 | 23.43 | 23.94 | 23.26 | 23.41 | 25,160 | +0.16(+0.69%) |
Feb 17, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.21(+0.89%) | |
Feb 16, 2017 | 22.74 | 23.20 | 22.60 | 23.04 | 46,070 | +0.37(+1.61%) |
Feb 15, 2017 | 22.47 | 23.11 | 22.31 | 22.68 | 43,882 | +0.18(+0.79%) |
Feb 14, 2017 | 23.43 | 23.44 | 22.42 | 22.50 | 22,246 | -0.99(-4.22%) |
Feb 13, 2017 | 23.12 | 23.55 | 22.99 | 23.49 | 36,569 | +0.45(+1.94%) |
Feb 10, 2017 | 21.88 | 23.05 | 21.80 | 23.04 | 65,200 | +1.13(+5.18%) |
Feb 09, 2017 | 22.04 | 22.08 | 21.58 | 21.91 | 52,736 | -0.09(-0.41%) |
Feb 08, 2017 | 22.20 | 22.25 | 21.88 | 22.00 | 19,373 | -0.16(-0.73%) |
Feb 07, 2017 | 22.86 | 22.88 | 22.11 | 22.16 | 28,716 | +0.25(+1.14%) |
Feb 06, 2017 | 22.47 | 22.47 | 21.89 | 21.91 | 10,040 | -0.47(-2.11%) |
Feb 03, 2017 | 22.05 | 22.43 | 22.01 | 22.38 | 28,025 | +0.60(+2.75%) |
Feb 02, 2017 | 21.92 | 22.08 | 21.71 | 21.79 | 44,014 | -0.13(-0.61%) |