Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.57 | 21.58 | 21.53 | 21.54 | 1,741,605 | -0.05(-0.23%) |
Apr 27, 2017 | 21.62 | 21.62 | 21.55 | 21.60 | 1,926,923 | +0.04(+0.20%) |
Apr 26, 2017 | 21.60 | 21.66 | 21.54 | 21.55 | 1,984,697 | -0.02(-0.10%) |
Apr 25, 2017 | 21.57 | 21.60 | 21.53 | 21.57 | 2,587,053 | +0.14(+0.67%) |
Apr 24, 2017 | 21.39 | 21.45 | 21.39 | 21.43 | 1,762,501 | +0.45(+2.12%) |
Apr 21, 2017 | 20.96 | 20.99 | 20.93 | 20.98 | 2,366,561 | +0.02(+0.10%) |
Apr 20, 2017 | 20.95 | 21.01 | 20.93 | 20.96 | 3,780,303 | +0.17(+0.79%) |
Apr 19, 2017 | 20.86 | 20.91 | 20.78 | 20.80 | 1,873,572 | -0.01(-0.03%) |
Apr 18, 2017 | 20.85 | 20.89 | 20.74 | 20.81 | 2,923,208 | -0.28(-1.33%) |
Apr 17, 2017 | 21.00 | 21.10 | 21.00 | 21.09 | 1,143,023 | +0.11(+0.55%) |
Apr 13, 2017 | 21.01 | 21.06 | 20.96 | 20.97 | 2,104,235 | -0.11(-0.54%) |
Apr 12, 2017 | 21.16 | 21.17 | 21.09 | 21.09 | 2,576,735 | -0.14(-0.64%) |
Apr 11, 2017 | 21.22 | 21.24 | 21.06 | 21.22 | 4,512,090 | +0.03(+0.14%) |
Apr 10, 2017 | 21.21 | 21.22 | 21.14 | 21.19 | 2,192,193 | -0.04(-0.20%) |
Apr 07, 2017 | 21.15 | 21.27 | 21.15 | 21.24 | 2,800,955 | +0.09(+0.44%) |
Apr 06, 2017 | 21.12 | 21.18 | 21.11 | 21.14 | 3,305,654 | +0.08(+0.38%) |
Apr 05, 2017 | 21.23 | 21.28 | 21.06 | 21.06 | 3,417,266 | -0.17(-0.81%) |
Apr 04, 2017 | 21.16 | 21.24 | 21.13 | 21.24 | 2,484,892 | +0.01(+0.07%) |
Apr 03, 2017 | 21.25 | 21.25 | 21.08 | 21.22 | 4,421,737 | -0.02(-0.10%) |
Mar 31, 2017 | 21.21 | 21.27 | 21.18 | 21.24 | 1,872,843 | -0.05(-0.24%) |
Mar 30, 2017 | 21.21 | 21.30 | 21.21 | 21.29 | 1,609,912 | +0.04(+0.20%) |
Mar 29, 2017 | 21.19 | 21.27 | 21.17 | 21.25 | 1,721,759 | +0.02(+0.10%) |
Mar 28, 2017 | 21.04 | 21.25 | 21.04 | 21.23 | 1,861,330 | +0.20(+0.96%) |
Mar 27, 2017 | 20.88 | 21.07 | 20.88 | 21.03 | 2,568,412 | -0.07(-0.34%) |
Mar 24, 2017 | 21.06 | 21.11 | 21.01 | 21.10 | 2,316,223 | +0.09(+0.44%) |
Mar 23, 2017 | 20.91 | 21.06 | 20.91 | 21.01 | 2,014,547 | +0.04(+0.21%) |
Mar 22, 2017 | 20.91 | 20.98 | 20.86 | 20.96 | 4,266,421 | -0.01(-0.03%) |
Mar 21, 2017 | 21.26 | 21.28 | 20.96 | 20.97 | 3,595,998 | -0.22(-1.05%) |
Mar 20, 2017 | 21.21 | 21.26 | 21.17 | 21.19 | 1,657,338 | -0.04(-0.21%) |
Mar 17, 2017 | 21.25 | 21.26 | 21.19 | 21.24 | 4,066,764 | +0.04(+0.20%) |
Mar 16, 2017 | 21.24 | 21.26 | 21.18 | 21.19 | 5,739,160 | +0.05(+0.24%) |
Mar 15, 2017 | 21.13 | 21.18 | 21.11 | 21.14 | 1,818,436 | +0.04(+0.20%) |
Mar 14, 2017 | 21.10 | 21.10 | 21.03 | 21.10 | 1,340,060 | -0.09(-0.44%) |
Mar 13, 2017 | 21.14 | 21.20 | 21.14 | 21.19 | 3,796,966 | +0.07(+0.34%) |
Mar 10, 2017 | 21.12 | 21.15 | 21.05 | 21.12 | 3,557,902 | +0.10(+0.48%) |
Mar 09, 2017 | 20.98 | 21.03 | 20.94 | 21.02 | 3,079,919 | +0.09(+0.45%) |
Mar 08, 2017 | 20.99 | 21.06 | 20.92 | 20.93 | 2,266,018 | -0.01(-0.07%) |
Mar 07, 2017 | 20.93 | 20.98 | 20.92 | 20.94 | 2,570,794 | -0.05(-0.24%) |
Mar 06, 2017 | 20.95 | 21.01 | 20.92 | 20.99 | 1,787,029 | -0.04(-0.17%) |
Mar 03, 2017 | 21.03 | 21.08 | 21.01 | 21.03 | 2,151,500 | +0.01(+0.07%) |
Mar 02, 2017 | 21.05 | 21.07 | 21.00 | 21.01 | 1,733,171 | -0.04(-0.17%) |
Mar 01, 2017 | 21.01 | 21.10 | 21.00 | 21.05 | 2,400,062 | +0.36(+1.74%) |
Feb 28, 2017 | 20.68 | 20.72 | 20.64 | 20.69 | 2,423,721 | -0.05(-0.24%) |
Feb 27, 2017 | 20.65 | 20.75 | 20.64 | 20.74 | 2,045,171 | +0.02(+0.10%) |
Feb 24, 2017 | 20.63 | 20.73 | 20.61 | 20.72 | 3,062,211 | -0.11(-0.55%) |
Feb 23, 2017 | 20.90 | 20.91 | 20.79 | 20.83 | 2,870,924 | -0.03(-0.14%) |
Feb 22, 2017 | 20.81 | 20.89 | 20.80 | 20.86 | 4,186,276 | -0.04(-0.21%) |
Feb 21, 2017 | 20.86 | 20.91 | 20.83 | 20.91 | 2,175,477 | +0.14(+0.66%) |
Feb 17, 2017 | 20.77 | 20.77 | 20.77 | 0 | +0.03(+0.14%) | |
Feb 16, 2017 | 20.76 | 20.76 | 20.68 | 20.74 | 5,267,506 | -0.06(-0.28%) |
Feb 15, 2017 | 20.76 | 20.82 | 20.74 | 20.80 | 3,674,097 | +0.04(+0.17%) |
Feb 14, 2017 | 20.65 | 20.78 | 20.65 | 20.76 | 1,707,931 | +0.03(+0.14%) |
Feb 13, 2017 | 20.74 | 20.77 | 20.73 | 20.73 | 1,330,211 | +0.11(+0.52%) |
Feb 10, 2017 | 20.59 | 20.64 | 20.58 | 20.63 | 2,198,143 | +0.09(+0.42%) |
Feb 09, 2017 | 20.40 | 20.56 | 20.40 | 20.54 | 1,843,534 | +0.17(+0.81%) |
Feb 08, 2017 | 20.40 | 20.26 | 20.37 | 3,872,697 | +0.02(+0.11%) | |
Feb 07, 2017 | 20.39 | 20.41 | 20.30 | 20.35 | 2,528,544 | +0.06(+0.28%) |
Feb 06, 2017 | 20.35 | 20.35 | 20.25 | 20.30 | 2,076,917 | -0.17(-0.84%) |
Feb 03, 2017 | 20.44 | 20.48 | 20.41 | 20.47 | 1,389,512 | +0.08(+0.39%) |
Feb 02, 2017 | 20.32 | 20.39 | 20.29 | 20.39 | 4,906,749 | +0.02(+0.11%) |