Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.53 | 21.53 | 21.14 | 21.21 | 19,629 | -0.28(-1.29%) |
Apr 27, 2017 | 21.68 | 21.70 | 21.48 | 21.48 | 20,667 | -0.12(-0.56%) |
Apr 26, 2017 | 21.38 | 21.63 | 21.31 | 21.61 | 16,351 | +0.28(+1.32%) |
Apr 25, 2017 | 21.20 | 21.38 | 21.09 | 21.32 | 28,439 | +0.40(+1.91%) |
Apr 24, 2017 | 21.15 | 21.15 | 20.66 | 20.93 | 22,251 | +0.31(+1.50%) |
Apr 21, 2017 | 20.92 | 21.00 | 20.53 | 20.62 | 24,081 | -0.29(-1.39%) |
Apr 20, 2017 | 20.89 | 20.97 | 20.70 | 20.91 | 21,687 | +0.30(+1.45%) |
Apr 19, 2017 | 20.61 | 20.78 | 20.43 | 20.61 | 17,172 | +0.15(+0.71%) |
Apr 18, 2017 | 20.68 | 20.70 | 20.32 | 20.46 | 34,745 | -0.29(-1.40%) |
Apr 17, 2017 | 20.75 | 20.81 | 20.48 | 20.75 | 38,058 | +0.08(+0.41%) |
Apr 13, 2017 | 20.56 | 20.74 | 20.51 | 20.67 | 9,193 | +0.01(+0.03%) |
Apr 12, 2017 | 20.64 | 20.73 | 20.49 | 20.66 | 10,277 | +0.06(+0.31%) |
Apr 11, 2017 | 20.83 | 20.83 | 20.46 | 20.60 | 13,475 | -0.23(-1.09%) |
Apr 10, 2017 | 20.82 | 21.02 | 20.73 | 20.83 | 16,135 | +0.15(+0.75%) |
Apr 07, 2017 | 20.64 | 20.67 | 20.44 | 20.67 | 10,611 | +0.04(+0.18%) |
Apr 06, 2017 | 21.01 | 21.01 | 20.54 | 20.64 | 14,830 | -0.31(-1.47%) |
Apr 05, 2017 | 21.70 | 21.73 | 20.89 | 20.94 | 21,670 | -0.66(-3.07%) |
Apr 04, 2017 | 21.62 | 21.69 | 21.38 | 21.61 | 22,334 | -0.19(-0.87%) |
Apr 03, 2017 | 22.21 | 22.23 | 21.78 | 21.80 | 23,972 | -0.25(-1.15%) |
Mar 31, 2017 | 22.01 | 22.20 | 21.84 | 22.05 | 45,784 | +0.12(+0.54%) |
Mar 30, 2017 | 22.03 | 22.04 | 21.72 | 21.93 | 20,896 | +0.02(+0.08%) |
Mar 29, 2017 | 21.62 | 22.12 | 21.55 | 21.91 | 36,278 | +0.37(+1.73%) |
Mar 28, 2017 | 21.55 | 21.69 | 21.38 | 21.54 | 63,610 | -0.14(-0.63%) |
Mar 27, 2017 | 20.96 | 21.69 | 20.96 | 21.68 | 7,362 | +0.40(+1.88%) |
Mar 24, 2017 | 21.27 | 21.42 | 21.26 | 21.28 | 8,921 | -0.04(-0.16%) |
Mar 23, 2017 | 21.38 | 21.62 | 21.31 | 21.31 | 6,295 | -0.09(-0.43%) |
Mar 22, 2017 | 21.23 | 21.41 | 21.10 | 21.41 | 14,636 | +0.03(+0.13%) |
Mar 21, 2017 | 22.32 | 22.68 | 21.35 | 21.38 | 30,896 | -1.04(-4.65%) |
Mar 20, 2017 | 22.30 | 22.59 | 22.30 | 22.42 | 11,698 | +0.20(+0.91%) |
Mar 17, 2017 | 22.09 | 22.25 | 22.01 | 22.22 | 7,888 | +0.02(+0.07%) |
Mar 16, 2017 | 22.56 | 22.56 | 22.09 | 22.21 | 6,786 | -0.25(-1.09%) |
Mar 15, 2017 | 22.12 | 22.51 | 22.00 | 22.45 | 13,038 | +0.40(+1.81%) |
Mar 14, 2017 | 22.30 | 22.30 | 22.01 | 22.05 | 10,822 | -0.56(-2.47%) |
Mar 13, 2017 | 22.61 | 22.70 | 22.45 | 22.61 | 6,784 | +0.16(+0.71%) |
Mar 10, 2017 | 22.00 | 22.45 | 21.93 | 22.45 | 12,623 | +0.53(+2.40%) |
Mar 09, 2017 | 21.38 | 21.94 | 21.38 | 21.92 | 11,920 | +0.36(+1.68%) |
Mar 08, 2017 | 21.32 | 21.83 | 21.32 | 21.56 | 7,548 | +0.40(+1.91%) |
Mar 07, 2017 | 21.55 | 21.55 | 21.16 | 21.16 | 14,379 | -0.60(-2.77%) |
Mar 06, 2017 | 22.01 | 22.01 | 21.68 | 21.76 | 15,171 | -0.22(-1.01%) |
Mar 03, 2017 | 21.68 | 22.07 | 21.68 | 21.98 | 13,242 | +0.16(+0.72%) |
Mar 02, 2017 | 21.71 | 22.25 | 21.59 | 21.83 | 7,315 | -0.08(-0.36%) |
Mar 01, 2017 | 21.60 | 21.91 | 21.52 | 21.91 | 17,074 | +0.52(+2.42%) |
Feb 28, 2017 | 21.31 | 21.63 | 21.03 | 21.39 | 18,898 | +0.12(+0.55%) |
Feb 27, 2017 | 20.22 | 21.27 | 20.22 | 21.27 | 18,412 | +1.07(+5.30%) |
Feb 24, 2017 | 20.05 | 20.29 | 20.05 | 20.20 | 6,299 | -0.21(-1.02%) |
Feb 23, 2017 | 20.83 | 20.83 | 20.26 | 20.41 | 28,807 | -0.40(-1.94%) |
Feb 22, 2017 | 20.89 | 21.10 | 20.77 | 20.81 | 9,501 | -0.30(-1.43%) |
Feb 21, 2017 | 21.39 | 21.39 | 21.02 | 21.11 | 16,933 | -0.18(-0.86%) |
Feb 17, 2017 | 21.30 | 21.30 | 21.30 | 0 | +0.18(+0.86%) | |
Feb 16, 2017 | 21.23 | 21.23 | 20.93 | 21.12 | 3,644 | -0.18(-0.85%) |
Feb 15, 2017 | 20.78 | 21.30 | 20.78 | 21.30 | 9,790 | +0.31(+1.47%) |
Feb 14, 2017 | 20.64 | 20.99 | 20.58 | 20.99 | 12,853 | +0.42(+2.03%) |
Feb 13, 2017 | 20.62 | 20.88 | 20.57 | 20.57 | 13,593 | +0.01(+0.07%) |
Feb 10, 2017 | 20.71 | 20.76 | 20.47 | 20.56 | 9,383 | -0.02(-0.11%) |
Feb 09, 2017 | 20.24 | 20.69 | 20.24 | 20.58 | 16,349 | +0.26(+1.30%) |
Feb 08, 2017 | 20.33 | 20.33 | 20.02 | 20.32 | 3,977 | -0.01(-0.05%) |
Feb 07, 2017 | 20.70 | 20.70 | 20.29 | 20.33 | 7,343 | -0.20(-0.99%) |
Feb 06, 2017 | 20.50 | 20.64 | 20.38 | 20.53 | 6,016 | +0.00(+0.02%) |
Feb 03, 2017 | 20.26 | 20.53 | 20.25 | 20.53 | 393,080 | +0.45(+2.26%) |
Feb 02, 2017 | 20.00 | 20.10 | 19.87 | 20.07 | 12,128 | +0.08(+0.41%) |