Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.83 | 22.02 | 21.24 | 21.35 | 202,397 | -0.48(-2.21%) |
Apr 27, 2017 | 21.98 | 22.09 | 21.64 | 21.83 | 98,939 | -0.03(-0.13%) |
Apr 26, 2017 | 21.63 | 21.98 | 21.63 | 21.86 | 208,902 | +0.20(+0.90%) |
Apr 25, 2017 | 21.53 | 21.85 | 21.40 | 21.66 | 139,321 | +0.26(+1.22%) |
Apr 24, 2017 | 21.45 | 21.53 | 21.19 | 21.40 | 123,216 | +0.39(+1.86%) |
Apr 21, 2017 | 21.27 | 21.27 | 20.85 | 21.01 | 242,899 | -0.25(-1.18%) |
Apr 20, 2017 | 21.27 | 21.74 | 21.10 | 21.26 | 315,457 | +0.12(+0.57%) |
Apr 19, 2017 | 21.18 | 21.46 | 21.09 | 21.14 | 225,038 | +0.00(+0.00%) |
Apr 18, 2017 | 21.09 | 21.34 | 20.86 | 21.14 | 169,610 | -0.11(-0.53%) |
Apr 17, 2017 | 21.29 | 21.44 | 20.98 | 21.25 | 122,181 | -0.01(-0.04%) |
Apr 13, 2017 | 21.37 | 21.56 | 21.19 | 21.26 | 157,084 | -0.11(-0.52%) |
Apr 12, 2017 | 21.89 | 21.89 | 21.16 | 21.37 | 233,956 | -0.61(-2.79%) |
Apr 11, 2017 | 22.16 | 22.40 | 21.82 | 21.99 | 279,585 | -0.32(-1.42%) |
Apr 10, 2017 | 22.57 | 22.82 | 22.07 | 22.30 | 335,231 | -0.23(-1.03%) |
Apr 07, 2017 | 21.69 | 22.57 | 20.83 | 22.53 | 345,722 | +0.84(+3.85%) |
Apr 06, 2017 | 21.28 | 21.79 | 21.28 | 21.70 | 229,771 | +0.41(+1.92%) |
Apr 05, 2017 | 21.38 | 21.77 | 21.13 | 21.29 | 346,812 | +0.01(+0.04%) |
Apr 04, 2017 | 21.35 | 21.65 | 21.15 | 21.28 | 195,426 | -0.12(-0.56%) |
Apr 03, 2017 | 21.57 | 21.71 | 20.97 | 21.40 | 402,719 | -0.18(-0.82%) |
Mar 31, 2017 | 21.23 | 22.03 | 21.23 | 21.58 | 363,363 | +0.28(+1.31%) |
Mar 30, 2017 | 21.47 | 21.69 | 21.27 | 21.30 | 227,228 | -0.12(-0.56%) |
Mar 29, 2017 | 21.27 | 21.49 | 21.20 | 21.42 | 202,329 | +0.19(+0.90%) |
Mar 28, 2017 | 21.42 | 21.82 | 20.71 | 21.23 | 254,640 | -0.32(-1.46%) |
Mar 27, 2017 | 21.02 | 21.62 | 20.90 | 21.54 | 255,966 | +0.22(+1.04%) |
Mar 24, 2017 | 21.39 | 21.67 | 21.22 | 21.32 | 223,029 | +0.01(+0.04%) |
Mar 23, 2017 | 20.98 | 21.38 | 20.79 | 21.31 | 314,969 | +0.40(+1.91%) |
Mar 22, 2017 | 21.66 | 20.38 | 20.91 | 241,642 | -0.34(-1.61%) | |
Mar 21, 2017 | 21.98 | 21.98 | 20.83 | 21.26 | 234,014 | -0.58(-2.67%) |
Mar 20, 2017 | 21.99 | 22.00 | 21.67 | 21.84 | 157,702 | -0.17(-0.76%) |
Mar 17, 2017 | 22.17 | 22.40 | 21.86 | 22.01 | 309,268 | -0.21(-0.96%) |
Mar 16, 2017 | 22.38 | 22.47 | 22.12 | 22.22 | 133,028 | -0.11(-0.50%) |
Mar 15, 2017 | 22.09 | 22.42 | 21.98 | 22.33 | 135,885 | +0.45(+2.03%) |
Mar 14, 2017 | 21.80 | 22.02 | 21.55 | 21.89 | 195,401 | -0.19(-0.88%) |
Mar 13, 2017 | 22.12 | 22.40 | 22.00 | 22.08 | 229,978 | -0.12(-0.54%) |
Mar 10, 2017 | 22.31 | 22.44 | 21.82 | 22.20 | 348,495 | +0.17(+0.76%) |
Mar 09, 2017 | 22.88 | 22.97 | 21.95 | 22.04 | 208,353 | -0.86(-3.77%) |
Mar 08, 2017 | 23.24 | 23.29 | 22.87 | 22.90 | 205,119 | -0.22(-0.96%) |
Mar 07, 2017 | 23.32 | 23.48 | 23.08 | 23.12 | 130,452 | -0.23(-0.99%) |
Mar 06, 2017 | 23.21 | 23.56 | 23.11 | 23.35 | 96,689 | -0.12(-0.51%) |
Mar 03, 2017 | 23.78 | 24.08 | 23.32 | 23.47 | 201,136 | -0.25(-1.06%) |
Mar 02, 2017 | 23.97 | 24.20 | 23.52 | 23.72 | 385,858 | -0.19(-0.78%) |
Mar 01, 2017 | 23.45 | 24.42 | 23.45 | 23.91 | 480,779 | +0.86(+3.74%) |
Feb 28, 2017 | 23.78 | 27.06 | 22.76 | 23.05 | 623,254 | -0.58(-2.47%) |
Feb 27, 2017 | 23.29 | 23.70 | 23.27 | 23.63 | 240,400 | +0.23(+0.99%) |
Feb 24, 2017 | 23.01 | 23.48 | 22.91 | 23.40 | 151,865 | +0.37(+1.61%) |
Feb 23, 2017 | 23.78 | 23.78 | 22.85 | 23.03 | 271,300 | -0.62(-2.63%) |
Feb 22, 2017 | 23.73 | 23.83 | 22.55 | 23.65 | 132,116 | -0.12(-0.51%) |
Feb 21, 2017 | 23.47 | 23.81 | 23.47 | 23.77 | 126,882 | +0.32(+1.34%) |
Feb 17, 2017 | 23.45 | 23.45 | 23.45 | 0 | -0.06(-0.24%) | |
Feb 16, 2017 | 23.45 | 23.57 | 23.21 | 23.51 | 186,959 | +0.10(+0.44%) |
Feb 15, 2017 | 23.19 | 23.52 | 23.05 | 23.41 | 314,985 | +0.24(+1.04%) |
Feb 14, 2017 | 22.76 | 23.22 | 22.67 | 23.17 | 201,431 | +0.32(+1.38%) |
Feb 13, 2017 | 22.81 | 23.05 | 22.58 | 22.85 | 140,639 | +0.16(+0.69%) |
Feb 10, 2017 | 22.73 | 22.87 | 22.55 | 22.69 | 96,827 | +0.05(+0.20%) |
Feb 09, 2017 | 22.45 | 22.91 | 22.18 | 22.65 | 222,105 | +0.33(+1.50%) |
Feb 08, 2017 | 22.78 | 22.80 | 22.27 | 22.31 | 167,715 | -0.42(-1.83%) |
Feb 07, 2017 | 22.74 | 22.95 | 22.49 | 22.73 | 234,798 | +0.00(+0.00%) |
Feb 06, 2017 | 22.72 | 22.81 | 22.52 | 22.73 | 319,637 | -0.04(-0.16%) |
Feb 03, 2017 | 22.69 | 22.89 | 22.37 | 22.77 | 223,106 | +0.26(+1.15%) |
Feb 02, 2017 | 23.04 | 23.33 | 22.44 | 22.51 | 124,034 | -0.58(-2.53%) |