Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.67 | 23.67 | 23.16 | 23.22 | 15,047 | -0.38(-1.60%) |
Apr 27, 2017 | 23.47 | 23.66 | 23.47 | 23.60 | 36,196 | +0.23(+0.99%) |
Apr 26, 2017 | 23.17 | 23.42 | 23.11 | 23.37 | 15,532 | +0.29(+1.24%) |
Apr 25, 2017 | 22.98 | 23.12 | 22.92 | 23.08 | 18,951 | +0.31(+1.38%) |
Apr 24, 2017 | 23.07 | 23.07 | 22.63 | 22.77 | 10,817 | +0.31(+1.40%) |
Apr 21, 2017 | 22.69 | 22.69 | 22.44 | 22.46 | 5,856 | -0.19(-0.86%) |
Apr 20, 2017 | 22.54 | 22.68 | 22.48 | 22.65 | 12,645 | +0.23(+1.03%) |
Apr 19, 2017 | 22.50 | 22.51 | 22.39 | 22.42 | 17,202 | +0.13(+0.58%) |
Apr 18, 2017 | 22.27 | 22.29 | 22.22 | 22.29 | 13,291 | +0.16(+0.72%) |
Apr 17, 2017 | 22.02 | 22.15 | 21.93 | 22.13 | 6,498 | +0.13(+0.57%) |
Apr 13, 2017 | 22.00 | 22.03 | 21.91 | 22.00 | 5,826 | +0.03(+0.14%) |
Apr 12, 2017 | 22.21 | 22.21 | 21.97 | 21.97 | 2,744 | -0.20(-0.88%) |
Apr 11, 2017 | 22.17 | 22.19 | 21.97 | 22.17 | 9,581 | -0.05(-0.25%) |
Apr 10, 2017 | 22.34 | 22.36 | 22.22 | 22.22 | 4,892 | +0.13(+0.60%) |
Apr 07, 2017 | 21.92 | 22.10 | 21.92 | 22.09 | 6,955 | +0.16(+0.75%) |
Apr 06, 2017 | 21.97 | 21.99 | 21.80 | 21.93 | 6,917 | +0.10(+0.47%) |
Apr 05, 2017 | 22.11 | 22.16 | 21.82 | 21.82 | 6,011 | -0.25(-1.15%) |
Apr 04, 2017 | 22.08 | 22.08 | 22.08 | 22.08 | 1,015 | -0.09(-0.42%) |
Apr 03, 2017 | 22.24 | 22.26 | 22.10 | 22.17 | 7,012 | +0.06(+0.29%) |
Mar 31, 2017 | 22.06 | 22.13 | 21.99 | 22.11 | 3,769 | +0.10(+0.46%) |
Mar 30, 2017 | 22.09 | 22.09 | 21.93 | 22.00 | 2,779 | +0.06(+0.25%) |
Mar 29, 2017 | 21.85 | 22.00 | 21.76 | 21.95 | 10,396 | +0.18(+0.83%) |
Mar 28, 2017 | 21.74 | 21.77 | 21.74 | 21.77 | 1,324 | +0.15(+0.70%) |
Mar 27, 2017 | 21.32 | 21.62 | 21.32 | 21.62 | 5,822 | +0.25(+1.17%) |
Mar 24, 2017 | 21.40 | 21.40 | 21.37 | 21.37 | 1,081 | +0.12(+0.59%) |
Mar 23, 2017 | 21.16 | 21.38 | 21.16 | 21.24 | 1,907 | +0.01(+0.02%) |
Mar 22, 2017 | 21.22 | 21.24 | 21.10 | 21.24 | 5,687 | -0.02(-0.08%) |
Mar 21, 2017 | 21.95 | 21.95 | 21.26 | 21.26 | 11,464 | -0.61(-2.79%) |
Mar 20, 2017 | 21.80 | 21.88 | 21.80 | 21.87 | 4,570 | -0.01(-0.05%) |
Mar 17, 2017 | 21.87 | 21.97 | 21.87 | 21.88 | 2,360 | -0.01(-0.03%) |
Mar 16, 2017 | 21.91 | 21.94 | 21.85 | 21.88 | 1,797 | +0.12(+0.53%) |
Mar 15, 2017 | 21.57 | 21.77 | 21.57 | 21.77 | 2,349 | +0.20(+0.92%) |
Mar 14, 2017 | 21.52 | 21.57 | 21.41 | 21.57 | 5,538 | -0.05(-0.21%) |
Mar 13, 2017 | 21.52 | 21.62 | 21.51 | 21.62 | 3,844 | +0.20(+0.95%) |
Mar 10, 2017 | 21.40 | 21.41 | 21.38 | 21.41 | 907 | +0.20(+0.94%) |
Mar 09, 2017 | 21.42 | 21.42 | 21.22 | 21.22 | 1,390 | -0.23(-1.05%) |
Mar 08, 2017 | 21.51 | 21.52 | 21.41 | 21.44 | 4,617 | -0.01(-0.03%) |
Mar 07, 2017 | 21.36 | 21.48 | 21.36 | 21.45 | 1,299 | -0.02(-0.11%) |
Mar 06, 2017 | 21.40 | 21.47 | 21.26 | 21.47 | 2,525 | +0.06(+0.30%) |
Mar 03, 2017 | 21.45 | 21.45 | 21.35 | 21.40 | 3,264 | -0.05(-0.21%) |
Mar 02, 2017 | 21.64 | 21.64 | 21.45 | 21.45 | 2,423 | -0.23(-1.04%) |
Mar 01, 2017 | 21.49 | 21.69 | 21.49 | 21.68 | 2,542 | +0.34(+1.60%) |
Feb 28, 2017 | 21.59 | 21.59 | 21.27 | 21.34 | 10,555 | -0.13(-0.62%) |
Feb 27, 2017 | 21.16 | 21.47 | 21.09 | 21.47 | 2,947 | +0.38(+1.79%) |
Feb 24, 2017 | 20.94 | 21.09 | 20.94 | 21.09 | 6,212 | -0.10(-0.48%) |
Feb 23, 2017 | 21.51 | 21.62 | 21.11 | 21.19 | 5,732 | -0.19(-0.87%) |
Feb 22, 2017 | 21.42 | 21.55 | 21.38 | 21.38 | 2,607 | -0.03(-0.12%) |
Feb 21, 2017 | 21.47 | 21.53 | 21.40 | 21.40 | 2,425 | +0.06(+0.26%) |
Feb 17, 2017 | 21.35 | 21.35 | 21.35 | 0 | +0.15(+0.70%) | |
Feb 16, 2017 | 21.30 | 21.30 | 21.15 | 21.20 | 2,968 | -0.17(-0.81%) |
Feb 15, 2017 | 21.36 | 21.38 | 21.30 | 21.38 | 10,141 | -0.05(-0.22%) |
Feb 14, 2017 | 21.34 | 21.42 | 21.32 | 21.42 | 12,537 | +0.16(+0.74%) |
Feb 13, 2017 | 21.32 | 21.34 | 21.22 | 21.27 | 7,595 | +0.07(+0.35%) |
Feb 10, 2017 | 21.21 | 21.24 | 21.16 | 21.19 | 4,352 | +0.04(+0.20%) |
Feb 09, 2017 | 21.05 | 21.15 | 21.05 | 21.15 | 782 | +0.40(+1.93%) |
Feb 08, 2017 | 20.71 | 20.75 | 20.71 | 20.75 | 407 | +0.19(+0.94%) |
Feb 07, 2017 | 20.73 | 20.81 | 20.56 | 20.56 | 1,548 | -0.10(-0.49%) |
Feb 06, 2017 | 20.67 | 20.67 | 20.60 | 20.66 | 5,948 | +0.01(+0.04%) |
Feb 03, 2017 | 20.57 | 20.65 | 20.56 | 20.65 | 8,677 | -0.03(-0.13%) |
Feb 02, 2017 | 20.52 | 20.71 | 20.48 | 20.68 | 5,280 | +0.13(+0.61%) |