Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.75 | 22.85 | 22.26 | 22.31 | 3,129,192 | -0.40(-1.76%) |
Apr 27, 2017 | 22.71 | 22.80 | 22.16 | 22.71 | 2,240,087 | +0.11(+0.49%) |
Apr 26, 2017 | 22.63 | 23.04 | 22.40 | 22.60 | 2,858,259 | -0.06(-0.26%) |
Apr 25, 2017 | 22.14 | 22.98 | 22.01 | 22.66 | 4,173,191 | +0.68(+3.09%) |
Apr 24, 2017 | 22.85 | 22.98 | 21.00 | 21.98 | 8,387,826 | -0.76(-3.34%) |
Apr 21, 2017 | 22.81 | 23.00 | 22.37 | 22.74 | 2,968,002 | -0.06(-0.26%) |
Apr 20, 2017 | 23.11 | 23.20 | 22.73 | 22.80 | 2,458,482 | -0.11(-0.48%) |
Apr 19, 2017 | 22.91 | 22.94 | 22.65 | 22.91 | 1,945,385 | +0.21(+0.93%) |
Apr 18, 2017 | 22.95 | 22.95 | 22.64 | 22.70 | 1,716,181 | -0.24(-1.05%) |
Apr 17, 2017 | 22.66 | 23.13 | 22.66 | 22.94 | 1,569,438 | +0.25(+1.10%) |
Apr 13, 2017 | 23.00 | 23.16 | 22.66 | 22.69 | 1,692,768 | -0.21(-0.92%) |
Apr 12, 2017 | 23.46 | 22.81 | 22.90 | 1,683,819 | -0.31(-1.34%) | |
Apr 11, 2017 | 23.21 | 23.52 | 22.83 | 23.21 | 3,930,303 | +0.05(+0.22%) |
Apr 10, 2017 | 23.00 | 23.89 | 22.90 | 23.16 | 5,935,412 | +0.25(+1.09%) |
Apr 07, 2017 | 23.00 | 23.32 | 22.89 | 22.91 | 1,807,149 | -0.07(-0.30%) |
Apr 06, 2017 | 22.64 | 23.27 | 22.62 | 22.98 | 3,548,352 | +0.33(+1.46%) |
Apr 05, 2017 | 23.12 | 23.53 | 22.61 | 22.65 | 4,206,500 | -0.41(-1.78%) |
Apr 04, 2017 | 22.87 | 23.44 | 22.65 | 23.06 | 4,570,648 | +0.12(+0.52%) |
Apr 03, 2017 | 23.01 | 23.37 | 22.73 | 22.94 | 2,479,776 | -0.18(-0.78%) |
Mar 31, 2017 | 22.85 | 23.27 | 22.81 | 23.12 | 2,444,916 | +0.33(+1.45%) |
Mar 30, 2017 | 23.60 | 23.67 | 22.72 | 22.79 | 2,903,428 | -0.73(-3.10%) |
Mar 29, 2017 | 22.86 | 23.61 | 22.70 | 23.52 | 3,977,577 | +0.71(+3.11%) |
Mar 28, 2017 | 22.54 | 22.86 | 22.45 | 22.81 | 1,931,544 | +0.27(+1.20%) |
Mar 27, 2017 | 22.44 | 22.95 | 22.25 | 22.54 | 2,134,367 | -0.04(-0.18%) |
Mar 24, 2017 | 22.97 | 23.26 | 22.44 | 22.58 | 4,036,123 | -0.19(-0.83%) |
Mar 23, 2017 | 22.82 | 23.50 | 22.68 | 22.77 | 6,350,128 | +0.00(+0.00%) |
Mar 22, 2017 | 22.50 | 22.95 | 22.43 | 22.77 | 3,530,290 | +0.31(+1.38%) |
Mar 21, 2017 | 21.90 | 22.81 | 21.70 | 22.46 | 5,840,622 | +0.64(+2.91%) |
Mar 20, 2017 | 22.50 | 23.07 | 21.22 | 21.82 | 12,732,592 | -0.20(-0.89%) |
Mar 17, 2017 | 20.81 | 22.15 | 20.00 | 22.02 | 14,264,916 | +1.14(+5.46%) |
Mar 16, 2017 | 19.00 | 21.89 | 18.88 | 20.88 | 14,199,622 | +2.07(+11.00%) |
Mar 15, 2017 | 18.45 | 18.92 | 18.35 | 18.81 | 2,825,238 | +0.31(+1.68%) |
Mar 14, 2017 | 17.98 | 18.53 | 17.92 | 18.50 | 2,617,802 | +0.56(+3.12%) |
Mar 13, 2017 | 17.78 | 18.15 | 17.76 | 17.94 | 2,414,387 | +0.09(+0.50%) |
Mar 10, 2017 | 17.85 | 18.18 | 17.63 | 17.85 | 5,547,231 | +0.07(+0.39%) |
Mar 09, 2017 | 17.96 | 18.11 | 17.73 | 17.78 | 1,621,830 | -0.14(-0.78%) |
Mar 08, 2017 | 17.63 | 18.04 | 17.55 | 17.92 | 1,903,988 | +0.29(+1.64%) |
Mar 07, 2017 | 17.83 | 17.84 | 17.38 | 17.63 | 2,262,063 | -0.20(-1.12%) |
Mar 06, 2017 | 17.95 | 18.17 | 17.77 | 17.83 | 1,545,596 | -0.28(-1.55%) |
Mar 03, 2017 | 18.34 | 18.52 | 17.90 | 18.11 | 2,589,491 | -0.30(-1.63%) |
Mar 02, 2017 | 18.33 | 18.52 | 18.28 | 18.41 | 1,625,856 | -0.05(-0.27%) |
Mar 01, 2017 | 18.64 | 18.72 | 18.32 | 18.46 | 2,675,514 | +0.00(+0.00%) |
Feb 28, 2017 | 19.02 | 19.06 | 18.20 | 18.46 | 4,019,097 | -0.57(-3.00%) |
Feb 27, 2017 | 19.34 | 19.39 | 18.89 | 19.03 | 5,448,544 | -0.34(-1.76%) |
Feb 24, 2017 | 18.93 | 19.59 | 18.79 | 19.37 | 4,468,078 | +0.24(+1.25%) |
Feb 23, 2017 | 19.58 | 19.85 | 18.91 | 19.13 | 5,209,141 | +0.13(+0.68%) |
Feb 22, 2017 | 19.24 | 19.34 | 18.93 | 19.00 | 4,346,287 | -0.32(-1.66%) |
Feb 21, 2017 | 19.11 | 19.44 | 19.11 | 19.32 | 2,299,839 | +0.20(+1.05%) |
Feb 17, 2017 | 19.12 | 19.12 | 19.12 | 0 | +0.46(+2.47%) | |
Feb 16, 2017 | 18.91 | 18.94 | 18.60 | 18.66 | 2,043,793 | -0.14(-0.74%) |
Feb 15, 2017 | 18.79 | 18.94 | 18.54 | 18.80 | 2,265,414 | -0.09(-0.48%) |
Feb 14, 2017 | 18.96 | 19.00 | 18.59 | 18.89 | 1,514,466 | -0.17(-0.89%) |
Feb 13, 2017 | 19.60 | 19.60 | 19.03 | 19.06 | 1,992,759 | -0.46(-2.36%) |
Feb 10, 2017 | 18.99 | 19.68 | 18.98 | 19.52 | 3,702,814 | +0.58(+3.06%) |
Feb 09, 2017 | 18.06 | 18.94 | 18.03 | 18.94 | 2,802,376 | +0.83(+4.58%) |
Feb 08, 2017 | 17.99 | 18.21 | 17.59 | 18.11 | 3,150,345 | +0.17(+0.95%) |
Feb 07, 2017 | 18.53 | 18.61 | 17.87 | 17.94 | 2,849,726 | -0.59(-3.18%) |
Feb 06, 2017 | 18.77 | 18.90 | 18.51 | 18.53 | 1,405,367 | -0.25(-1.33%) |
Feb 03, 2017 | 18.76 | 18.96 | 18.60 | 18.78 | 1,898,367 | -0.08(-0.42%) |
Feb 02, 2017 | 18.46 | 18.95 | 18.40 | 18.86 | 3,144,051 | +0.39(+2.11%) |