Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.20 | 23.29 | 23.06 | 23.15 | 44,213 | -0.05(-0.20%) |
Apr 27, 2017 | 23.71 | 23.80 | 23.06 | 23.20 | 53,350 | -0.46(-1.96%) |
Apr 26, 2017 | 23.34 | 23.82 | 23.29 | 23.66 | 80,227 | +0.23(+0.99%) |
Apr 25, 2017 | 23.06 | 23.71 | 23.06 | 23.43 | 52,722 | +0.42(+1.81%) |
Apr 24, 2017 | 23.01 | 23.10 | 22.73 | 23.01 | 63,737 | +0.46(+2.05%) |
Apr 21, 2017 | 22.32 | 22.64 | 22.22 | 22.55 | 47,304 | +0.09(+0.41%) |
Apr 20, 2017 | 21.71 | 22.50 | 21.67 | 22.46 | 52,401 | +0.79(+3.63%) |
Apr 19, 2017 | 21.44 | 21.95 | 21.44 | 21.67 | 38,616 | +0.19(+0.86%) |
Apr 18, 2017 | 21.48 | 21.65 | 21.39 | 21.48 | 45,367 | -0.19(-0.85%) |
Apr 17, 2017 | 21.49 | 21.76 | 21.21 | 21.67 | 35,484 | +0.23(+1.08%) |
Apr 13, 2017 | 21.76 | 21.83 | 21.44 | 21.44 | 28,701 | -0.32(-1.49%) |
Apr 12, 2017 | 22.04 | 22.13 | 21.65 | 21.76 | 23,488 | -0.28(-1.26%) |
Apr 11, 2017 | 21.76 | 22.09 | 21.74 | 22.04 | 25,771 | +0.23(+1.06%) |
Apr 10, 2017 | 22.04 | 22.32 | 21.76 | 21.81 | 22,344 | -0.32(-1.46%) |
Apr 07, 2017 | 21.81 | 22.18 | 21.76 | 22.13 | 31,931 | +0.28(+1.27%) |
Apr 06, 2017 | 22.04 | 22.04 | 21.76 | 21.85 | 45,497 | -0.09(-0.42%) |
Apr 05, 2017 | 22.18 | 22.27 | 21.90 | 21.95 | 83,646 | +0.00(+0.00%) |
Apr 04, 2017 | 21.76 | 21.95 | 21.71 | 21.95 | 30,613 | +0.19(+0.85%) |
Apr 03, 2017 | 21.81 | 22.59 | 21.67 | 21.76 | 62,466 | +0.00(+0.00%) |
Mar 31, 2017 | 21.76 | 21.90 | 21.43 | 21.76 | 91,549 | +0.05(+0.21%) |
Mar 30, 2017 | 21.16 | 21.85 | 21.11 | 21.71 | 33,281 | +0.60(+2.85%) |
Mar 29, 2017 | 20.74 | 21.16 | 20.74 | 21.11 | 34,471 | +0.14(+0.66%) |
Mar 28, 2017 | 20.46 | 21.02 | 20.46 | 20.97 | 60,637 | +0.32(+1.57%) |
Mar 27, 2017 | 20.23 | 20.84 | 20.19 | 20.65 | 56,419 | -0.05(-0.22%) |
Mar 24, 2017 | 21.07 | 21.16 | 20.56 | 20.70 | 24,142 | -0.37(-1.76%) |
Mar 23, 2017 | 20.88 | 21.25 | 20.88 | 21.07 | 15,396 | +0.23(+1.11%) |
Mar 22, 2017 | 21.30 | 21.44 | 20.79 | 20.84 | 66,318 | -0.46(-2.17%) |
Mar 21, 2017 | 22.43 | 23.01 | 21.25 | 21.30 | 73,935 | -0.46(-2.13%) |
Mar 20, 2017 | 21.85 | 21.92 | 21.76 | 21.76 | 68,064 | +0.00(+0.00%) |
Mar 17, 2017 | 21.90 | 22.04 | 21.67 | 21.76 | 156,706 | -0.42(-1.88%) |
Mar 16, 2017 | 21.99 | 22.18 | 21.99 | 22.18 | 32,640 | +0.16(+0.74%) |
Mar 15, 2017 | 22.04 | 22.22 | 21.88 | 22.02 | 97,213 | -0.02(-0.10%) |
Mar 14, 2017 | 21.99 | 22.13 | 21.76 | 22.04 | 23,366 | +0.00(+0.00%) |
Mar 13, 2017 | 22.22 | 22.32 | 21.99 | 22.04 | 19,329 | -0.28(-1.24%) |
Mar 10, 2017 | 22.55 | 22.59 | 22.13 | 22.32 | 37,346 | -0.09(-0.41%) |
Mar 09, 2017 | 22.32 | 22.55 | 22.27 | 22.41 | 44,450 | +0.14(+0.62%) |
Mar 08, 2017 | 22.46 | 22.50 | 22.09 | 22.27 | 62,867 | +0.05(+0.21%) |
Mar 07, 2017 | 22.27 | 22.41 | 22.13 | 22.22 | 36,764 | -0.09(-0.41%) |
Mar 06, 2017 | 21.85 | 22.46 | 21.76 | 22.32 | 33,355 | +0.14(+0.63%) |
Mar 03, 2017 | 22.32 | 22.43 | 21.95 | 22.18 | 35,728 | -0.14(-0.62%) |
Mar 02, 2017 | 22.59 | 22.64 | 21.67 | 22.32 | 58,398 | -0.28(-1.23%) |
Mar 01, 2017 | 22.59 | 23.10 | 22.50 | 22.59 | 56,051 | +0.37(+1.67%) |
Feb 28, 2017 | 23.10 | 23.15 | 21.67 | 22.22 | 111,556 | -1.06(-4.57%) |
Feb 27, 2017 | 23.38 | 23.59 | 23.15 | 23.29 | 21,021 | -0.23(-0.98%) |
Feb 24, 2017 | 23.24 | 23.57 | 23.24 | 23.52 | 32,381 | -0.05(-0.20%) |
Feb 23, 2017 | 23.84 | 24.12 | 23.38 | 23.57 | 37,305 | -0.28(-1.17%) |
Feb 22, 2017 | 23.84 | 23.98 | 23.75 | 23.84 | 20,619 | -0.19(-0.77%) |
Feb 21, 2017 | 23.98 | 24.08 | 23.80 | 24.03 | 45,149 | -0.05(-0.19%) |
Feb 17, 2017 | 24.08 | 24.08 | 24.08 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.66 | 24.17 | 23.52 | 24.08 | 63,171 | +0.46(+1.96%) |
Feb 15, 2017 | 23.80 | 23.89 | 23.47 | 23.61 | 46,753 | -0.32(-1.35%) |
Feb 14, 2017 | 23.75 | 24.08 | 23.64 | 23.94 | 63,251 | +0.05(+0.19%) |
Feb 13, 2017 | 23.34 | 23.94 | 23.06 | 23.89 | 163,711 | +0.79(+3.41%) |
Feb 10, 2017 | 22.50 | 23.16 | 22.50 | 23.10 | 46,993 | +0.65(+2.89%) |
Feb 09, 2017 | 21.99 | 22.55 | 21.99 | 22.46 | 88,795 | +0.37(+1.68%) |
Feb 08, 2017 | 22.36 | 22.36 | 21.90 | 22.09 | 72,970 | -0.46(-2.05%) |
Feb 07, 2017 | 23.24 | 23.24 | 22.46 | 22.55 | 44,219 | -0.51(-2.21%) |
Feb 06, 2017 | 23.34 | 23.34 | 22.83 | 23.06 | 45,721 | -0.42(-1.78%) |
Feb 03, 2017 | 23.34 | 23.57 | 22.92 | 23.47 | 34,763 | +0.46(+2.01%) |
Feb 02, 2017 | 23.06 | 23.15 | 22.83 | 23.01 | 47,841 | -0.09(-0.40%) |