Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.85 | 22.26 | 21.85 | 22.15 | 2,059,616 | +0.26(+1.19%) |
Apr 27, 2017 | 21.65 | 21.90 | 21.58 | 21.89 | 813,829 | +0.28(+1.30%) |
Apr 26, 2017 | 21.21 | 21.69 | 21.00 | 21.61 | 1,048,771 | +0.35(+1.65%) |
Apr 25, 2017 | 21.06 | 21.28 | 20.98 | 21.26 | 837,430 | +0.19(+0.90%) |
Apr 24, 2017 | 21.22 | 21.38 | 20.72 | 21.07 | 1,077,485 | -0.08(-0.38%) |
Apr 21, 2017 | 21.27 | 21.39 | 21.04 | 21.15 | 829,536 | -0.14(-0.66%) |
Apr 20, 2017 | 21.29 | 21.60 | 21.16 | 21.29 | 933,214 | +0.09(+0.42%) |
Apr 19, 2017 | 21.16 | 21.35 | 21.10 | 21.20 | 763,783 | +0.01(+0.05%) |
Apr 18, 2017 | 21.23 | 21.25 | 21.07 | 21.19 | 690,986 | -0.13(-0.63%) |
Apr 17, 2017 | 21.10 | 21.36 | 21.05 | 21.32 | 628,418 | +0.16(+0.78%) |
Apr 13, 2017 | 21.20 | 21.40 | 20.72 | 21.16 | 1,258,161 | -0.03(-0.14%) |
Apr 12, 2017 | 21.88 | 21.99 | 21.18 | 21.19 | 1,352,376 | -0.72(-3.29%) |
Apr 11, 2017 | 21.25 | 21.93 | 21.25 | 21.91 | 3,082,719 | +0.69(+3.25%) |
Apr 10, 2017 | 20.69 | 21.22 | 20.60 | 21.22 | 2,029,406 | +0.59(+2.86%) |
Apr 07, 2017 | 20.55 | 20.75 | 20.38 | 20.63 | 1,506,665 | +0.07(+0.34%) |
Apr 06, 2017 | 20.04 | 20.59 | 20.03 | 20.56 | 1,521,229 | +0.46(+2.29%) |
Apr 05, 2017 | 19.70 | 20.15 | 19.70 | 20.10 | 1,308,024 | +0.41(+2.08%) |
Apr 04, 2017 | 20.44 | 20.55 | 19.59 | 19.69 | 1,788,733 | -0.76(-3.72%) |
Apr 03, 2017 | 19.74 | 20.95 | 19.70 | 20.45 | 3,065,752 | +0.64(+3.23%) |
Mar 31, 2017 | 19.66 | 19.92 | 19.36 | 19.81 | 1,224,155 | +0.17(+0.87%) |
Mar 30, 2017 | 19.31 | 19.73 | 18.94 | 19.64 | 1,984,649 | +0.45(+2.34%) |
Mar 29, 2017 | 18.84 | 19.33 | 18.82 | 19.19 | 1,904,372 | +0.44(+2.35%) |
Mar 28, 2017 | 18.50 | 18.76 | 18.46 | 18.75 | 975,117 | +0.19(+1.02%) |
Mar 27, 2017 | 18.54 | 18.65 | 18.42 | 18.56 | 890,054 | -0.17(-0.88%) |
Mar 24, 2017 | 18.91 | 18.95 | 18.62 | 18.73 | 890,994 | -0.15(-0.82%) |
Mar 23, 2017 | 18.72 | 18.98 | 18.57 | 18.88 | 995,012 | +0.11(+0.59%) |
Mar 22, 2017 | 19.13 | 19.18 | 18.67 | 18.77 | 1,793,299 | -0.43(-2.24%) |
Mar 21, 2017 | 19.40 | 19.48 | 19.08 | 19.20 | 1,701,743 | -0.21(-1.08%) |
Mar 20, 2017 | 19.36 | 19.55 | 19.26 | 19.41 | 935,930 | -0.04(-0.21%) |
Mar 17, 2017 | 19.47 | 19.65 | 19.34 | 19.45 | 1,431,125 | -0.10(-0.51%) |
Mar 16, 2017 | 19.48 | 19.56 | 19.35 | 19.55 | 966,090 | +0.12(+0.62%) |
Mar 15, 2017 | 19.32 | 19.48 | 19.13 | 19.43 | 1,505,317 | +0.23(+1.20%) |
Mar 14, 2017 | 19.16 | 19.34 | 18.95 | 19.20 | 1,318,092 | +0.07(+0.37%) |
Mar 13, 2017 | 19.50 | 19.73 | 18.94 | 19.13 | 2,346,734 | -0.39(-2.00%) |
Mar 10, 2017 | 19.19 | 19.64 | 19.15 | 19.52 | 1,914,534 | +0.32(+1.67%) |
Mar 09, 2017 | 19.55 | 19.59 | 19.14 | 19.20 | 2,536,071 | -0.39(-1.99%) |
Mar 08, 2017 | 19.06 | 19.63 | 18.98 | 19.59 | 1,891,819 | +0.45(+2.35%) |
Mar 07, 2017 | 18.91 | 19.27 | 18.90 | 19.14 | 2,269,635 | +0.10(+0.53%) |
Mar 06, 2017 | 18.63 | 19.07 | 18.34 | 19.04 | 3,252,821 | +0.21(+1.12%) |
Mar 03, 2017 | 18.12 | 19.20 | 17.50 | 18.83 | 5,735,307 | -0.55(-2.84%) |
Mar 02, 2017 | 19.34 | 19.66 | 19.31 | 19.38 | 2,069,924 | -0.07(-0.36%) |
Mar 01, 2017 | 19.40 | 19.59 | 19.06 | 19.45 | 1,793,824 | +0.01(+0.05%) |
Feb 28, 2017 | 19.58 | 19.76 | 19.38 | 19.44 | 1,591,575 | -0.29(-1.47%) |
Feb 27, 2017 | 19.42 | 19.80 | 19.33 | 19.73 | 1,208,932 | +0.28(+1.44%) |
Feb 24, 2017 | 19.30 | 19.50 | 19.17 | 19.45 | 1,160,052 | +0.05(+0.26%) |
Feb 23, 2017 | 19.43 | 19.68 | 19.34 | 19.40 | 972,245 | +0.07(+0.36%) |
Feb 22, 2017 | 19.15 | 19.44 | 19.11 | 19.33 | 748,636 | +0.10(+0.52%) |
Feb 21, 2017 | 19.14 | 19.53 | 19.14 | 19.23 | 1,032,542 | +0.01(+0.05%) |
Feb 17, 2017 | 19.22 | 19.22 | 19.22 | 0 | -0.18(-0.93%) | |
Feb 16, 2017 | 18.58 | 19.49 | 18.20 | 19.40 | 2,425,692 | +0.56(+2.97%) |
Feb 15, 2017 | 19.12 | 19.22 | 18.76 | 18.84 | 1,802,142 | -0.38(-1.98%) |
Feb 14, 2017 | 19.15 | 19.47 | 19.09 | 19.22 | 1,108,549 | -0.01(-0.05%) |
Feb 13, 2017 | 19.79 | 19.83 | 18.81 | 19.23 | 2,521,169 | -0.84(-4.19%) |
Feb 10, 2017 | 19.68 | 20.20 | 19.66 | 20.07 | 1,168,991 | +0.40(+2.03%) |
Feb 09, 2017 | 19.52 | 20.22 | 19.27 | 19.67 | 1,801,948 | -0.62(-3.06%) |
Feb 08, 2017 | 19.55 | 20.36 | 19.37 | 20.29 | 1,535,378 | +0.68(+3.47%) |
Feb 07, 2017 | 20.02 | 20.12 | 19.47 | 19.61 | 1,650,393 | -0.39(-1.95%) |
Feb 06, 2017 | 20.12 | 20.23 | 19.92 | 20.00 | 1,330,917 | -0.12(-0.60%) |
Feb 03, 2017 | 20.55 | 20.77 | 20.03 | 20.12 | 1,882,043 | -0.40(-1.95%) |
Feb 02, 2017 | 20.95 | 21.18 | 20.50 | 20.52 | 1,732,860 | -0.72(-3.39%) |