Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.69 | 23.94 | 23.27 | 23.31 | 188,778 | -0.41(-1.74%) |
Apr 27, 2017 | 23.75 | 23.91 | 23.54 | 23.72 | 218,304 | +0.03(+0.13%) |
Apr 26, 2017 | 23.56 | 24.00 | 23.21 | 23.69 | 345,426 | +0.16(+0.68%) |
Apr 25, 2017 | 24.00 | 23.50 | 23.53 | 186,596 | +0.16(+0.68%) | |
Apr 24, 2017 | 23.43 | 23.53 | 23.24 | 23.37 | 146,884 | +0.35(+1.52%) |
Apr 21, 2017 | 22.73 | 23.21 | 22.54 | 23.02 | 293,027 | +0.22(+0.98%) |
Apr 20, 2017 | 22.29 | 22.88 | 22.29 | 22.80 | 173,928 | +0.60(+2.72%) |
Apr 19, 2017 | 22.10 | 22.26 | 22.00 | 22.19 | 179,539 | +0.19(+0.87%) |
Apr 18, 2017 | 21.87 | 22.13 | 21.87 | 22.00 | 160,854 | -0.03(-0.14%) |
Apr 17, 2017 | 21.68 | 22.07 | 21.62 | 22.03 | 156,364 | +0.45(+2.06%) |
Apr 13, 2017 | 21.72 | 21.91 | 21.56 | 21.59 | 154,936 | -0.22(-1.02%) |
Apr 12, 2017 | 22.35 | 22.38 | 21.75 | 21.81 | 164,869 | -0.60(-2.70%) |
Apr 11, 2017 | 21.78 | 22.45 | 21.72 | 22.41 | 149,174 | +0.54(+2.47%) |
Apr 10, 2017 | 21.81 | 22.13 | 21.62 | 21.87 | 127,022 | +0.06(+0.29%) |
Apr 07, 2017 | 21.81 | 22.00 | 21.72 | 21.81 | 249,280 | -0.06(-0.29%) |
Apr 06, 2017 | 21.78 | 22.10 | 21.65 | 21.87 | 160,687 | +0.13(+0.58%) |
Apr 05, 2017 | 22.19 | 22.51 | 21.68 | 21.75 | 192,119 | -0.35(-1.58%) |
Apr 04, 2017 | 21.81 | 22.22 | 21.81 | 22.10 | 237,882 | +0.25(+1.16%) |
Apr 03, 2017 | 22.45 | 22.54 | 21.52 | 21.84 | 363,937 | -0.64(-2.83%) |
Mar 31, 2017 | 22.38 | 22.67 | 22.29 | 22.48 | 314,683 | +0.06(+0.28%) |
Mar 30, 2017 | 22.26 | 22.45 | 22.19 | 22.41 | 203,978 | +0.19(+0.86%) |
Mar 29, 2017 | 22.07 | 22.38 | 21.87 | 22.22 | 193,232 | +0.10(+0.43%) |
Mar 28, 2017 | 22.19 | 22.37 | 22.07 | 22.13 | 298,803 | -0.16(-0.71%) |
Mar 27, 2017 | 22.70 | 22.83 | 22.26 | 22.29 | 270,793 | -0.76(-3.31%) |
Mar 24, 2017 | 23.21 | 23.37 | 22.83 | 23.05 | 298,208 | -0.06(-0.28%) |
Mar 23, 2017 | 22.64 | 23.18 | 22.61 | 23.11 | 185,448 | +0.48(+2.11%) |
Mar 22, 2017 | 22.73 | 22.89 | 22.54 | 22.64 | 246,326 | -0.19(-0.84%) |
Mar 21, 2017 | 23.50 | 23.50 | 22.76 | 22.83 | 337,340 | -0.51(-2.18%) |
Mar 20, 2017 | 23.43 | 23.59 | 23.18 | 23.34 | 211,512 | -0.19(-0.81%) |
Mar 17, 2017 | 23.27 | 23.56 | 23.08 | 23.53 | 612,448 | +0.29(+1.23%) |
Mar 16, 2017 | 23.02 | 23.27 | 22.99 | 23.24 | 234,716 | +0.22(+0.97%) |
Mar 15, 2017 | 22.64 | 23.08 | 22.48 | 23.02 | 312,629 | +0.54(+2.40%) |
Mar 14, 2017 | 22.32 | 22.57 | 22.19 | 22.48 | 199,167 | +0.00(+0.00%) |
Mar 13, 2017 | 22.45 | 22.69 | 22.43 | 22.48 | 219,521 | -0.03(-0.14%) |
Mar 10, 2017 | 22.35 | 22.57 | 22.13 | 22.51 | 306,630 | +0.29(+1.29%) |
Mar 09, 2017 | 22.16 | 22.30 | 22.03 | 22.22 | 235,840 | +0.06(+0.29%) |
Mar 08, 2017 | 22.26 | 22.35 | 21.97 | 22.16 | 280,032 | -0.03(-0.14%) |
Mar 07, 2017 | 22.00 | 22.32 | 21.91 | 22.19 | 336,866 | +0.06(+0.29%) |
Mar 06, 2017 | 22.26 | 22.38 | 21.84 | 22.13 | 426,862 | -0.32(-1.42%) |
Mar 03, 2017 | 22.57 | 22.80 | 22.29 | 22.45 | 338,118 | -0.16(-0.70%) |
Mar 02, 2017 | 22.38 | 22.67 | 22.26 | 22.61 | 410,727 | +0.16(+0.71%) |
Mar 01, 2017 | 21.68 | 22.48 | 21.68 | 22.45 | 382,678 | +1.05(+4.90%) |
Feb 28, 2017 | 21.62 | 21.65 | 21.14 | 21.40 | 343,944 | -0.32(-1.46%) |
Feb 27, 2017 | 21.91 | 21.94 | 21.49 | 21.72 | 291,803 | -0.22(-1.01%) |
Feb 24, 2017 | 22.13 | 22.13 | 21.05 | 21.94 | 462,524 | +1.62(+7.98%) |
Feb 23, 2017 | 20.67 | 21.80 | 19.14 | 20.32 | 828,400 | -1.56(-7.12%) |
Feb 22, 2017 | 21.94 | 21.97 | 21.37 | 21.87 | 262,560 | -0.16(-0.72%) |
Feb 21, 2017 | 21.84 | 22.22 | 21.80 | 22.03 | 218,287 | +0.19(+0.87%) |
Feb 17, 2017 | 21.84 | 21.84 | 21.84 | 0 | -0.38(-1.72%) | |
Feb 16, 2017 | 22.07 | 22.26 | 21.78 | 22.22 | 164,894 | +0.22(+1.01%) |
Feb 15, 2017 | 21.75 | 22.20 | 21.72 | 22.00 | 203,552 | +0.10(+0.44%) |
Feb 14, 2017 | 22.10 | 22.10 | 21.72 | 21.91 | 141,130 | -0.35(-1.57%) |
Feb 13, 2017 | 21.94 | 22.26 | 21.94 | 22.26 | 229,572 | +0.41(+1.89%) |
Feb 10, 2017 | 21.97 | 22.10 | 21.62 | 21.84 | 213,824 | +0.00(+0.00%) |
Feb 09, 2017 | 21.68 | 21.94 | 21.65 | 21.84 | 176,734 | +0.25(+1.18%) |
Feb 08, 2017 | 21.46 | 21.68 | 21.37 | 21.59 | 132,602 | -0.03(-0.15%) |
Feb 07, 2017 | 21.40 | 21.62 | 21.27 | 21.62 | 154,760 | +0.25(+1.19%) |
Feb 06, 2017 | 21.56 | 21.60 | 21.33 | 21.37 | 173,183 | -0.25(-1.18%) |
Feb 03, 2017 | 21.30 | 21.62 | 21.27 | 21.62 | 137,875 | +0.32(+1.49%) |
Feb 02, 2017 | 21.56 | 21.56 | 21.24 | 21.30 | 159,945 | -0.25(-1.18%) |