Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.88 | 23.08 | 22.44 | 22.59 | 291,825 | -0.39(-1.71%) |
Apr 27, 2017 | 21.50 | 23.18 | 20.52 | 22.98 | 678,456 | +1.53(+7.11%) |
Apr 26, 2017 | 21.06 | 21.55 | 21.06 | 21.45 | 497,816 | +0.25(+1.16%) |
Apr 25, 2017 | 21.16 | 21.65 | 21.07 | 21.21 | 166,058 | +0.25(+1.17%) |
Apr 24, 2017 | 20.76 | 21.16 | 20.42 | 20.96 | 664,968 | +0.39(+1.91%) |
Apr 21, 2017 | 20.57 | 20.72 | 20.37 | 20.57 | 306,484 | +0.00(+0.00%) |
Apr 20, 2017 | 20.42 | 20.72 | 20.32 | 20.57 | 350,310 | +0.25(+1.21%) |
Apr 19, 2017 | 20.27 | 20.81 | 20.22 | 20.32 | 270,338 | +0.15(+0.73%) |
Apr 18, 2017 | 19.78 | 20.17 | 19.78 | 20.17 | 143,916 | +0.34(+1.74%) |
Apr 17, 2017 | 19.58 | 19.98 | 19.44 | 19.83 | 179,151 | +0.25(+1.26%) |
Apr 13, 2017 | 19.73 | 19.83 | 19.49 | 19.58 | 213,397 | -0.15(-0.75%) |
Apr 12, 2017 | 20.32 | 20.32 | 19.63 | 19.73 | 128,367 | -0.74(-3.61%) |
Apr 11, 2017 | 19.83 | 20.52 | 19.83 | 20.47 | 200,157 | +0.54(+2.72%) |
Apr 10, 2017 | 20.32 | 20.67 | 19.90 | 19.93 | 158,417 | -0.34(-1.70%) |
Apr 07, 2017 | 20.13 | 20.37 | 20.03 | 20.27 | 130,411 | +0.05(+0.24%) |
Apr 06, 2017 | 20.03 | 20.27 | 19.95 | 20.22 | 120,791 | +0.15(+0.74%) |
Apr 05, 2017 | 20.03 | 20.32 | 19.78 | 20.08 | 180,322 | +0.20(+0.99%) |
Apr 04, 2017 | 19.83 | 20.17 | 19.68 | 19.88 | 173,328 | +0.05(+0.25%) |
Apr 03, 2017 | 20.52 | 20.57 | 19.78 | 19.83 | 255,461 | -0.59(-2.89%) |
Mar 31, 2017 | 20.62 | 20.62 | 20.30 | 20.42 | 340,936 | -0.15(-0.72%) |
Mar 30, 2017 | 20.57 | 20.72 | 20.37 | 20.57 | 434,575 | +0.05(+0.24%) |
Mar 29, 2017 | 20.47 | 20.62 | 20.42 | 20.52 | 98,705 | +0.05(+0.24%) |
Mar 28, 2017 | 20.47 | 20.86 | 20.25 | 20.47 | 179,029 | -0.10(-0.48%) |
Mar 27, 2017 | 20.27 | 20.67 | 19.93 | 20.57 | 237,745 | +0.20(+0.97%) |
Mar 24, 2017 | 20.57 | 20.67 | 20.27 | 20.37 | 149,579 | -0.10(-0.48%) |
Mar 23, 2017 | 19.98 | 20.52 | 19.78 | 20.47 | 220,578 | +0.49(+2.46%) |
Mar 22, 2017 | 20.17 | 20.47 | 19.68 | 19.98 | 212,393 | -0.15(-0.73%) |
Mar 21, 2017 | 20.96 | 21.26 | 20.10 | 20.13 | 203,242 | -0.84(-3.99%) |
Mar 20, 2017 | 21.06 | 21.21 | 20.76 | 20.96 | 186,113 | -0.10(-0.47%) |
Mar 17, 2017 | 20.96 | 21.31 | 20.67 | 21.06 | 335,262 | +0.00(+0.00%) |
Mar 16, 2017 | 21.36 | 21.40 | 21.01 | 21.06 | 169,047 | -0.20(-0.93%) |
Mar 15, 2017 | 21.06 | 21.31 | 20.91 | 21.26 | 122,997 | +0.39(+1.89%) |
Mar 14, 2017 | 20.76 | 21.01 | 20.72 | 20.86 | 165,329 | -0.05(-0.24%) |
Mar 13, 2017 | 20.86 | 21.06 | 20.57 | 20.91 | 133,205 | +0.05(+0.24%) |
Mar 10, 2017 | 20.57 | 21.01 | 20.49 | 20.86 | 122,232 | +0.25(+1.19%) |
Mar 09, 2017 | 20.67 | 21.06 | 20.49 | 20.62 | 166,867 | -0.15(-0.71%) |
Mar 08, 2017 | 21.06 | 21.16 | 20.76 | 20.76 | 180,371 | -0.15(-0.71%) |
Mar 07, 2017 | 21.16 | 21.38 | 20.86 | 20.91 | 191,058 | -0.25(-1.16%) |
Mar 06, 2017 | 21.11 | 21.31 | 20.32 | 21.16 | 251,357 | -0.25(-1.15%) |
Mar 03, 2017 | 22.24 | 22.34 | 21.31 | 21.40 | 358,655 | -0.89(-3.97%) |
Mar 02, 2017 | 22.54 | 22.66 | 22.07 | 22.29 | 252,124 | -0.34(-1.52%) |
Mar 01, 2017 | 22.24 | 23.86 | 21.90 | 22.63 | 401,348 | +0.93(+4.31%) |
Feb 28, 2017 | 22.88 | 22.98 | 21.06 | 21.70 | 440,020 | -1.28(-5.57%) |
Feb 27, 2017 | 22.44 | 23.18 | 22.24 | 22.98 | 250,237 | +0.54(+2.41%) |
Feb 24, 2017 | 22.19 | 22.44 | 21.99 | 22.44 | 87,916 | +0.10(+0.44%) |
Feb 23, 2017 | 22.54 | 22.59 | 21.70 | 22.34 | 250,625 | -0.10(-0.44%) |
Feb 22, 2017 | 22.49 | 22.54 | 22.24 | 22.44 | 78,314 | -0.15(-0.65%) |
Feb 21, 2017 | 22.24 | 22.63 | 22.24 | 22.59 | 118,183 | +0.44(+2.00%) |
Feb 17, 2017 | 22.14 | 22.14 | 22.14 | 0 | -0.20(-0.88%) | |
Feb 16, 2017 | 22.29 | 22.68 | 22.24 | 22.34 | 151,749 | +0.05(+0.22%) |
Feb 15, 2017 | 22.04 | 22.39 | 21.95 | 22.29 | 139,286 | +0.20(+0.89%) |
Feb 14, 2017 | 22.04 | 22.24 | 21.95 | 22.09 | 177,262 | -0.05(-0.22%) |
Feb 13, 2017 | 22.19 | 22.49 | 21.90 | 22.14 | 142,925 | +0.00(+0.00%) |
Feb 10, 2017 | 21.85 | 22.22 | 21.60 | 22.14 | 143,396 | +0.39(+1.81%) |
Feb 09, 2017 | 21.50 | 21.85 | 21.36 | 21.75 | 161,190 | +0.25(+1.14%) |
Feb 08, 2017 | 21.50 | 21.65 | 21.26 | 21.50 | 177,585 | +0.00(+0.00%) |
Feb 07, 2017 | 21.55 | 21.75 | 21.45 | 21.50 | 120,055 | +0.00(+0.00%) |
Feb 06, 2017 | 21.80 | 22.04 | 21.40 | 21.50 | 135,302 | -0.34(-1.58%) |
Feb 03, 2017 | 21.60 | 21.95 | 21.16 | 21.85 | 147,946 | +0.49(+2.30%) |
Feb 02, 2017 | 21.31 | 21.50 | 21.11 | 21.36 | 167,005 | +0.00(+0.00%) |