Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.80 | 23.80 | 22.84 | 22.93 | 1,525,926 | -0.37(-1.58%) |
Apr 27, 2017 | 22.72 | 23.38 | 22.60 | 23.30 | 2,930,521 | +0.71(+3.15%) |
Apr 26, 2017 | 22.17 | 22.89 | 22.17 | 22.59 | 3,048,060 | +0.45(+2.05%) |
Apr 25, 2017 | 21.57 | 22.14 | 21.54 | 22.14 | 1,492,738 | +0.64(+2.99%) |
Apr 24, 2017 | 21.84 | 21.99 | 21.47 | 21.49 | 1,419,084 | +0.07(+0.32%) |
Apr 21, 2017 | 22.05 | 22.05 | 21.27 | 21.42 | 1,814,012 | -0.51(-2.30%) |
Apr 20, 2017 | 21.92 | 22.17 | 21.84 | 21.93 | 918,828 | +0.12(+0.55%) |
Apr 19, 2017 | 22.04 | 22.25 | 21.75 | 21.81 | 1,635,858 | -0.12(-0.55%) |
Apr 18, 2017 | 22.16 | 22.42 | 21.76 | 21.93 | 2,150,312 | -0.42(-1.88%) |
Apr 17, 2017 | 21.93 | 22.44 | 21.89 | 22.35 | 2,739,263 | +0.40(+1.83%) |
Apr 13, 2017 | 22.03 | 22.13 | 21.75 | 21.95 | 3,268,857 | -0.15(-0.70%) |
Apr 12, 2017 | 21.96 | 22.46 | 21.90 | 22.10 | 2,761,772 | +0.09(+0.39%) |
Apr 11, 2017 | 21.78 | 22.04 | 21.60 | 22.02 | 1,511,782 | +0.16(+0.74%) |
Apr 10, 2017 | 21.67 | 22.08 | 21.60 | 21.85 | 1,476,744 | +0.18(+0.83%) |
Apr 07, 2017 | 21.84 | 21.99 | 21.60 | 21.67 | 1,203,740 | -0.09(-0.39%) |
Apr 06, 2017 | 21.37 | 22.10 | 21.24 | 21.76 | 2,980,421 | +0.37(+1.72%) |
Apr 05, 2017 | 21.30 | 21.69 | 21.26 | 21.39 | 2,532,733 | +0.23(+1.09%) |
Apr 04, 2017 | 21.11 | 21.31 | 20.99 | 21.16 | 1,214,245 | +0.05(+0.24%) |
Apr 03, 2017 | 20.99 | 21.18 | 20.84 | 21.11 | 1,623,643 | +0.27(+1.32%) |
Mar 31, 2017 | 20.50 | 20.99 | 20.45 | 20.83 | 1,637,922 | +0.28(+1.38%) |
Mar 30, 2017 | 20.14 | 20.56 | 20.08 | 20.55 | 1,705,852 | +0.43(+2.13%) |
Mar 29, 2017 | 20.15 | 20.22 | 19.86 | 20.12 | 1,768,937 | +0.00(+0.00%) |
Mar 28, 2017 | 20.01 | 20.44 | 20.00 | 20.12 | 2,868,116 | +0.04(+0.21%) |
Mar 27, 2017 | 19.80 | 20.13 | 19.63 | 20.08 | 2,864,662 | +0.03(+0.17%) |
Mar 24, 2017 | 20.11 | 20.23 | 19.92 | 20.04 | 2,147,460 | -0.09(-0.43%) |
Mar 23, 2017 | 20.29 | 20.36 | 20.03 | 20.13 | 2,136,952 | -0.14(-0.68%) |
Mar 22, 2017 | 19.97 | 20.33 | 19.87 | 20.27 | 2,263,519 | +0.30(+1.50%) |
Mar 21, 2017 | 20.08 | 20.21 | 19.93 | 19.97 | 3,532,310 | -0.03(-0.17%) |
Mar 20, 2017 | 19.75 | 20.16 | 19.71 | 20.00 | 2,767,354 | +0.31(+1.57%) |
Mar 17, 2017 | 19.97 | 19.97 | 19.65 | 19.69 | 2,345,710 | -0.16(-0.82%) |
Mar 16, 2017 | 20.37 | 20.45 | 19.86 | 19.86 | 2,225,903 | -0.45(-2.24%) |
Mar 15, 2017 | 20.07 | 20.34 | 19.96 | 20.31 | 2,508,195 | +0.33(+1.67%) |
Mar 14, 2017 | 19.92 | 20.04 | 19.76 | 19.98 | 2,201,643 | -0.03(-0.13%) |
Mar 13, 2017 | 19.69 | 20.26 | 19.65 | 20.00 | 4,500,755 | +0.45(+2.32%) |
Mar 10, 2017 | 19.33 | 19.58 | 19.33 | 19.55 | 2,517,187 | +0.33(+1.69%) |
Mar 09, 2017 | 19.54 | 19.65 | 19.13 | 19.22 | 1,429,324 | -0.20(-1.01%) |
Mar 08, 2017 | 19.53 | 19.70 | 19.19 | 19.42 | 1,893,835 | -0.07(-0.35%) |
Mar 07, 2017 | 19.53 | 19.65 | 19.39 | 19.49 | 1,708,135 | -0.13(-0.66%) |
Mar 06, 2017 | 19.52 | 19.70 | 19.24 | 19.62 | 3,291,850 | +0.15(+0.79%) |
Mar 03, 2017 | 19.10 | 19.49 | 18.90 | 19.46 | 1,956,620 | +0.35(+1.84%) |
Mar 02, 2017 | 19.66 | 19.68 | 19.10 | 19.11 | 2,292,280 | -0.53(-2.70%) |
Mar 01, 2017 | 19.73 | 19.87 | 19.21 | 19.64 | 4,570,717 | +0.16(+0.84%) |
Feb 28, 2017 | 19.39 | 19.54 | 18.98 | 19.48 | 3,088,151 | +0.32(+1.65%) |
Feb 27, 2017 | 18.88 | 19.18 | 18.82 | 19.16 | 2,355,533 | +0.33(+1.77%) |
Feb 24, 2017 | 18.63 | 18.91 | 18.32 | 18.83 | 2,117,673 | +0.15(+0.78%) |
Feb 23, 2017 | 19.03 | 19.16 | 18.64 | 18.68 | 1,860,036 | -0.38(-1.98%) |
Feb 22, 2017 | 18.67 | 19.11 | 18.64 | 19.06 | 4,426,896 | +0.04(+0.23%) |
Feb 21, 2017 | 19.01 | 19.35 | 19.01 | 19.02 | 1,830,614 | +0.09(+0.45%) |
Feb 17, 2017 | 18.93 | 18.93 | 18.93 | 0 | -0.09(-0.50%) | |
Feb 16, 2017 | 19.38 | 19.51 | 18.99 | 19.03 | 2,022,888 | -0.75(-3.77%) |
Feb 15, 2017 | 20.08 | 20.15 | 19.70 | 19.77 | 2,921,204 | -0.22(-1.11%) |
Feb 14, 2017 | 19.96 | 20.10 | 19.77 | 19.99 | 1,073,145 | +0.00(+0.00%) |
Feb 13, 2017 | 20.41 | 20.50 | 19.98 | 19.99 | 1,448,403 | -0.24(-1.19%) |
Feb 10, 2017 | 20.39 | 20.42 | 19.99 | 20.23 | 2,306,718 | +0.06(+0.30%) |
Feb 09, 2017 | 20.07 | 20.56 | 19.87 | 20.17 | 1,938,171 | +0.55(+2.79%) |
Feb 08, 2017 | 19.63 | 20.03 | 19.36 | 19.63 | 2,875,702 | +0.09(+0.44%) |
Feb 07, 2017 | 19.15 | 19.64 | 19.03 | 19.54 | 2,548,605 | +0.57(+3.03%) |
Feb 06, 2017 | 19.13 | 19.23 | 18.97 | 18.97 | 1,909,374 | +0.01(+0.05%) |
Feb 03, 2017 | 19.12 | 19.23 | 18.68 | 18.96 | 2,095,448 | +0.37(+1.98%) |
Feb 02, 2017 | 18.40 | 18.60 | 18.17 | 18.59 | 1,131,769 | +0.23(+1.26%) |