Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.80 | 22.12 | 21.39 | 21.48 | 375,772 | -0.21(-0.97%) |
Apr 27, 2017 | 21.87 | 22.08 | 21.55 | 21.69 | 485,378 | -0.18(-0.81%) |
Apr 26, 2017 | 21.80 | 22.12 | 21.50 | 21.87 | 439,845 | +0.07(+0.32%) |
Apr 25, 2017 | 21.80 | 21.94 | 21.45 | 21.80 | 570,589 | +0.28(+1.31%) |
Apr 24, 2017 | 21.83 | 21.94 | 21.06 | 21.52 | 636,400 | +0.14(+0.66%) |
Apr 21, 2017 | 21.13 | 21.50 | 21.06 | 21.38 | 638,423 | +0.21(+1.00%) |
Apr 20, 2017 | 20.99 | 21.23 | 20.85 | 21.16 | 410,828 | +0.35(+1.69%) |
Apr 19, 2017 | 20.60 | 21.41 | 20.57 | 20.81 | 627,498 | +0.46(+2.25%) |
Apr 18, 2017 | 20.28 | 20.39 | 20.00 | 20.35 | 248,606 | -0.11(-0.52%) |
Apr 17, 2017 | 20.39 | 20.50 | 20.18 | 20.46 | 228,204 | +0.18(+0.87%) |
Apr 13, 2017 | 20.57 | 20.74 | 20.27 | 20.28 | 305,891 | -0.39(-1.87%) |
Apr 12, 2017 | 21.16 | 21.27 | 20.57 | 20.67 | 395,841 | -0.39(-1.84%) |
Apr 11, 2017 | 21.06 | 21.46 | 20.85 | 21.06 | 347,569 | -0.04(-0.17%) |
Apr 10, 2017 | 20.71 | 21.38 | 20.60 | 21.09 | 515,061 | +0.46(+2.22%) |
Apr 07, 2017 | 20.50 | 20.85 | 20.21 | 20.64 | 505,080 | +0.04(+0.17%) |
Apr 06, 2017 | 20.39 | 20.78 | 20.00 | 20.60 | 582,094 | +0.28(+1.39%) |
Apr 05, 2017 | 20.42 | 20.85 | 20.16 | 20.32 | 525,712 | +0.00(+0.00%) |
Apr 04, 2017 | 19.69 | 20.32 | 19.44 | 20.32 | 777,636 | +1.55(+8.26%) |
Apr 03, 2017 | 18.80 | 19.05 | 18.52 | 18.77 | 279,898 | -0.04(-0.19%) |
Mar 31, 2017 | 18.73 | 19.16 | 18.59 | 18.80 | 490,823 | +0.11(+0.57%) |
Mar 30, 2017 | 19.23 | 19.25 | 18.59 | 18.70 | 383,444 | -0.49(-2.57%) |
Mar 29, 2017 | 18.35 | 19.26 | 18.35 | 19.19 | 363,125 | +0.81(+4.41%) |
Mar 28, 2017 | 18.38 | 18.56 | 18.24 | 18.38 | 517,445 | -0.14(-0.76%) |
Mar 27, 2017 | 18.49 | 18.84 | 18.24 | 18.52 | 438,466 | -0.21(-1.13%) |
Mar 24, 2017 | 19.12 | 19.19 | 18.63 | 18.73 | 224,868 | -0.28(-1.48%) |
Mar 23, 2017 | 18.91 | 19.37 | 18.70 | 19.02 | 378,289 | +0.32(+1.69%) |
Mar 22, 2017 | 18.95 | 19.02 | 18.52 | 18.70 | 343,648 | -0.21(-1.12%) |
Mar 21, 2017 | 19.79 | 19.83 | 18.91 | 18.91 | 321,996 | -0.81(-4.11%) |
Mar 20, 2017 | 19.90 | 19.90 | 19.60 | 19.72 | 221,804 | -0.21(-1.06%) |
Mar 17, 2017 | 20.14 | 20.14 | 19.72 | 19.93 | 864,409 | -0.04(-0.18%) |
Mar 16, 2017 | 19.90 | 20.21 | 19.83 | 19.97 | 396,125 | +0.18(+0.89%) |
Mar 15, 2017 | 19.69 | 20.00 | 19.44 | 19.79 | 298,028 | +0.28(+1.44%) |
Mar 14, 2017 | 19.23 | 19.61 | 19.07 | 19.51 | 248,738 | +0.04(+0.18%) |
Mar 13, 2017 | 19.44 | 19.65 | 19.23 | 19.47 | 263,753 | +0.07(+0.36%) |
Mar 10, 2017 | 19.51 | 19.65 | 19.23 | 19.40 | 312,628 | +0.11(+0.55%) |
Mar 09, 2017 | 19.40 | 19.58 | 19.19 | 19.30 | 334,366 | -0.25(-1.26%) |
Mar 08, 2017 | 19.26 | 19.81 | 19.09 | 19.54 | 572,609 | +0.28(+1.46%) |
Mar 07, 2017 | 19.51 | 19.61 | 18.77 | 19.26 | 660,126 | -0.56(-2.84%) |
Mar 06, 2017 | 19.83 | 19.93 | 19.51 | 19.83 | 396,024 | -0.28(-1.40%) |
Mar 03, 2017 | 20.04 | 20.21 | 20.00 | 20.11 | 298,160 | +0.04(+0.18%) |
Mar 02, 2017 | 20.04 | 20.18 | 19.86 | 20.07 | 453,304 | +0.00(+0.00%) |
Mar 01, 2017 | 19.69 | 20.18 | 19.65 | 20.07 | 686,718 | +0.99(+5.17%) |
Feb 28, 2017 | 18.63 | 19.44 | 18.59 | 19.09 | 665,203 | +0.46(+2.46%) |
Feb 27, 2017 | 18.28 | 18.77 | 17.99 | 18.63 | 854,579 | +0.35(+1.93%) |
Feb 24, 2017 | 18.63 | 18.84 | 17.89 | 18.28 | 742,729 | -0.77(-4.07%) |
Feb 23, 2017 | 19.44 | 19.54 | 18.80 | 19.05 | 597,415 | -0.32(-1.64%) |
Feb 22, 2017 | 20.00 | 20.11 | 19.23 | 19.37 | 420,433 | -0.63(-3.17%) |
Feb 21, 2017 | 19.33 | 20.14 | 19.19 | 20.00 | 420,034 | +0.92(+4.80%) |
Feb 17, 2017 | 19.09 | 19.09 | 19.09 | 0 | -0.07(-0.37%) | |
Feb 16, 2017 | 19.40 | 19.51 | 19.02 | 19.16 | 394,319 | -0.32(-1.63%) |
Feb 15, 2017 | 18.45 | 19.47 | 18.42 | 19.47 | 592,068 | +0.88(+4.73%) |
Feb 14, 2017 | 18.14 | 18.63 | 17.85 | 18.59 | 472,503 | +0.28(+1.54%) |
Feb 13, 2017 | 18.73 | 19.12 | 18.28 | 18.31 | 465,175 | -0.18(-0.95%) |
Feb 10, 2017 | 18.42 | 18.52 | 18.21 | 18.49 | 467,502 | +0.18(+0.96%) |
Feb 09, 2017 | 18.42 | 18.56 | 18.21 | 18.31 | 462,614 | -0.04(-0.19%) |
Feb 08, 2017 | 17.68 | 18.42 | 17.57 | 18.35 | 569,169 | +0.56(+3.17%) |
Feb 07, 2017 | 17.82 | 17.98 | 17.54 | 17.78 | 257,257 | +0.04(+0.20%) |
Feb 06, 2017 | 18.10 | 18.10 | 17.64 | 17.75 | 232,597 | -0.39(-2.14%) |
Feb 03, 2017 | 17.85 | 18.14 | 17.70 | 18.14 | 225,820 | +0.46(+2.59%) |
Feb 02, 2017 | 17.68 | 17.82 | 17.26 | 17.68 | 345,041 | +0.04(+0.20%) |