Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.50 | 24.65 | 24.07 | 24.40 | 519,219 | -0.20(-0.81%) |
Apr 27, 2017 | 24.55 | 24.85 | 24.30 | 24.60 | 581,170 | +0.10(+0.41%) |
Apr 26, 2017 | 24.10 | 24.85 | 23.75 | 24.50 | 636,315 | +0.40(+1.66%) |
Apr 25, 2017 | 23.40 | 24.25 | 23.30 | 24.10 | 779,910 | +0.90(+3.88%) |
Apr 24, 2017 | 22.70 | 23.61 | 22.60 | 23.20 | 728,331 | +0.80(+3.57%) |
Apr 21, 2017 | 22.55 | 22.80 | 22.30 | 22.40 | 548,389 | -0.15(-0.67%) |
Apr 20, 2017 | 22.80 | 23.12 | 22.50 | 22.55 | 617,118 | -0.25(-1.10%) |
Apr 19, 2017 | 22.90 | 23.50 | 22.70 | 22.80 | 753,679 | +0.05(+0.22%) |
Apr 18, 2017 | 23.50 | 23.50 | 22.70 | 22.75 | 625,217 | -0.85(-3.60%) |
Apr 17, 2017 | 23.40 | 24.10 | 23.25 | 23.60 | 759,091 | +0.20(+0.85%) |
Apr 13, 2017 | 22.75 | 23.90 | 22.60 | 23.40 | 1,001,030 | +0.60(+2.63%) |
Apr 12, 2017 | 22.90 | 23.20 | 22.65 | 22.80 | 710,822 | -0.15(-0.65%) |
Apr 11, 2017 | 22.95 | 23.27 | 22.60 | 22.95 | 838,563 | -0.05(-0.22%) |
Apr 10, 2017 | 22.65 | 23.40 | 22.50 | 23.00 | 704,658 | +0.40(+1.77%) |
Apr 07, 2017 | 22.05 | 22.70 | 21.90 | 22.60 | 853,491 | +0.50(+2.26%) |
Apr 06, 2017 | 21.75 | 22.15 | 21.48 | 22.10 | 666,878 | +0.40(+1.84%) |
Apr 05, 2017 | 22.45 | 22.90 | 21.60 | 21.70 | 708,170 | -0.70(-3.12%) |
Apr 04, 2017 | 22.70 | 23.10 | 22.15 | 22.40 | 922,242 | -0.10(-0.44%) |
Apr 03, 2017 | 22.55 | 23.10 | 22.40 | 22.50 | 1,066,532 | -0.05(-0.22%) |
Mar 31, 2017 | 22.80 | 23.02 | 22.45 | 22.55 | 659,028 | -0.40(-1.74%) |
Mar 30, 2017 | 22.85 | 23.25 | 22.60 | 22.95 | 890,092 | +0.10(+0.44%) |
Mar 29, 2017 | 21.80 | 23.15 | 21.75 | 22.85 | 1,190,435 | +0.60(+2.70%) |
Mar 28, 2017 | 22.20 | 22.70 | 22.15 | 22.25 | 840,925 | +0.10(+0.45%) |
Mar 27, 2017 | 21.90 | 22.30 | 21.65 | 22.15 | 812,036 | +0.15(+0.68%) |
Mar 24, 2017 | 21.65 | 22.25 | 21.50 | 22.00 | 880,837 | +0.40(+1.85%) |
Mar 23, 2017 | 21.75 | 22.30 | 21.25 | 21.60 | 1,112,461 | -0.15(-0.69%) |
Mar 22, 2017 | 21.40 | 21.95 | 20.95 | 21.75 | 1,490,853 | +0.35(+1.64%) |
Mar 21, 2017 | 22.70 | 22.88 | 21.35 | 21.40 | 1,145,516 | -1.25(-5.52%) |
Mar 20, 2017 | 23.45 | 23.50 | 22.35 | 22.65 | 817,026 | -0.85(-3.62%) |
Mar 17, 2017 | 23.40 | 23.70 | 23.10 | 23.50 | 3,030,865 | +0.00(+0.00%) |
Mar 16, 2017 | 23.15 | 23.90 | 22.85 | 23.50 | 1,002,892 | +0.35(+1.51%) |
Mar 15, 2017 | 23.15 | 23.40 | 22.70 | 23.15 | 805,667 | +0.15(+0.65%) |
Mar 14, 2017 | 23.15 | 23.40 | 22.85 | 23.00 | 598,946 | -0.15(-0.65%) |
Mar 13, 2017 | 23.10 | 23.50 | 22.95 | 23.15 | 434,347 | -0.05(-0.22%) |
Mar 10, 2017 | 23.55 | 23.75 | 22.60 | 23.20 | 957,088 | -0.25(-1.07%) |
Mar 09, 2017 | 24.35 | 24.70 | 23.30 | 23.45 | 1,139,889 | -0.95(-3.89%) |
Mar 08, 2017 | 23.90 | 25.20 | 23.70 | 24.40 | 945,872 | +0.50(+2.09%) |
Mar 07, 2017 | 23.40 | 24.70 | 22.90 | 23.90 | 1,331,004 | +0.25(+1.06%) |
Mar 06, 2017 | 23.15 | 24.00 | 22.75 | 23.65 | 840,714 | +0.55(+2.38%) |
Mar 03, 2017 | 23.40 | 23.65 | 22.85 | 23.10 | 656,442 | -0.25(-1.07%) |
Mar 02, 2017 | 22.85 | 23.95 | 22.70 | 23.35 | 1,035,274 | +0.50(+2.19%) |
Mar 01, 2017 | 22.80 | 23.35 | 22.62 | 22.85 | 1,204,728 | +0.40(+1.78%) |
Feb 28, 2017 | 24.00 | 24.05 | 22.35 | 22.45 | 1,114,467 | -1.65(-6.85%) |
Feb 27, 2017 | 23.20 | 24.30 | 23.00 | 24.10 | 815,930 | +0.80(+3.43%) |
Feb 24, 2017 | 23.65 | 23.85 | 23.16 | 23.30 | 513,878 | -0.45(-1.89%) |
Feb 23, 2017 | 23.95 | 24.20 | 23.29 | 23.75 | 927,784 | -0.15(-0.63%) |
Feb 22, 2017 | 23.85 | 24.35 | 23.55 | 23.90 | 741,165 | +0.00(+0.00%) |
Feb 21, 2017 | 24.20 | 24.45 | 23.85 | 23.90 | 684,340 | -0.25(-1.04%) |
Feb 17, 2017 | 24.15 | 24.15 | 24.15 | 0 | -0.05(-0.21%) | |
Feb 16, 2017 | 23.35 | 24.35 | 23.00 | 24.20 | 1,200,974 | +0.85(+3.64%) |
Feb 15, 2017 | 22.55 | 23.70 | 22.00 | 23.35 | 1,222,952 | +0.70(+3.09%) |
Feb 14, 2017 | 22.00 | 23.10 | 21.80 | 22.65 | 1,700,322 | -0.05(-0.22%) |
Feb 13, 2017 | 23.10 | 23.55 | 22.50 | 22.70 | 912,030 | -0.55(-2.37%) |
Feb 10, 2017 | 23.45 | 23.60 | 22.85 | 23.25 | 523,763 | -0.15(-0.64%) |
Feb 09, 2017 | 23.00 | 23.95 | 22.65 | 23.40 | 1,016,320 | +0.40(+1.74%) |
Feb 08, 2017 | 22.00 | 23.10 | 21.95 | 23.00 | 981,971 | +0.85(+3.84%) |
Feb 07, 2017 | 22.15 | 22.35 | 21.85 | 22.15 | 682,254 | +0.10(+0.45%) |
Feb 06, 2017 | 22.45 | 22.45 | 21.50 | 22.05 | 657,510 | -0.05(-0.23%) |
Feb 03, 2017 | 21.15 | 22.20 | 21.15 | 22.10 | 1,207,448 | +0.40(+1.84%) |
Feb 02, 2017 | 22.50 | 22.50 | 19.95 | 21.70 | 3,328,226 | -1.75(-7.46%) |