Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.20 | 24.40 | 23.53 | 23.91 | 1,191,998 | -0.58(-2.36%) |
Apr 27, 2017 | 24.11 | 24.68 | 23.62 | 24.49 | 1,244,069 | +0.87(+3.67%) |
Apr 26, 2017 | 23.33 | 23.67 | 23.04 | 23.62 | 1,084,347 | +0.24(+1.03%) |
Apr 25, 2017 | 23.33 | 23.48 | 22.85 | 23.38 | 910,830 | +0.19(+0.83%) |
Apr 24, 2017 | 23.43 | 23.53 | 23.09 | 23.19 | 1,034,638 | +0.14(+0.63%) |
Apr 21, 2017 | 23.00 | 23.19 | 22.66 | 23.04 | 630,966 | +0.00(+0.00%) |
Apr 20, 2017 | 22.47 | 23.09 | 22.37 | 23.04 | 899,136 | +0.77(+3.46%) |
Apr 19, 2017 | 22.37 | 22.56 | 22.18 | 22.27 | 586,561 | +0.05(+0.22%) |
Apr 18, 2017 | 21.89 | 22.27 | 21.79 | 22.23 | 663,440 | +0.19(+0.88%) |
Apr 17, 2017 | 21.74 | 22.10 | 21.70 | 22.03 | 1,157,806 | +0.29(+1.33%) |
Apr 13, 2017 | 21.98 | 22.23 | 21.66 | 21.74 | 773,471 | -0.34(-1.53%) |
Apr 12, 2017 | 22.32 | 22.58 | 21.94 | 22.08 | 1,007,884 | -0.39(-1.72%) |
Apr 11, 2017 | 22.27 | 22.61 | 21.98 | 22.47 | 1,127,225 | +0.05(+0.22%) |
Apr 10, 2017 | 22.66 | 22.85 | 22.18 | 22.42 | 537,467 | -0.24(-1.06%) |
Apr 07, 2017 | 22.51 | 22.76 | 22.08 | 22.66 | 633,180 | +0.10(+0.43%) |
Apr 06, 2017 | 22.23 | 22.59 | 21.94 | 22.56 | 642,671 | +0.39(+1.74%) |
Apr 05, 2017 | 22.56 | 22.76 | 22.08 | 22.18 | 793,335 | -0.29(-1.29%) |
Apr 04, 2017 | 22.37 | 22.66 | 22.13 | 22.47 | 588,547 | -0.05(-0.21%) |
Apr 03, 2017 | 22.61 | 22.85 | 22.18 | 22.51 | 1,030,765 | -0.05(-0.21%) |
Mar 31, 2017 | 22.18 | 23.00 | 22.13 | 22.56 | 1,645,538 | +0.39(+1.74%) |
Mar 30, 2017 | 21.98 | 22.47 | 21.98 | 22.18 | 700,658 | +0.19(+0.88%) |
Mar 29, 2017 | 22.13 | 22.32 | 21.98 | 21.98 | 482,130 | -0.24(-1.08%) |
Mar 28, 2017 | 22.03 | 22.42 | 21.90 | 22.23 | 464,232 | +0.10(+0.44%) |
Mar 27, 2017 | 21.50 | 22.27 | 21.41 | 22.13 | 776,837 | +0.19(+0.88%) |
Mar 24, 2017 | 22.18 | 22.61 | 21.84 | 21.94 | 681,226 | -0.05(-0.22%) |
Mar 23, 2017 | 21.89 | 22.23 | 21.79 | 21.98 | 484,620 | +0.05(+0.22%) |
Mar 22, 2017 | 21.79 | 22.08 | 21.65 | 21.94 | 871,302 | +0.10(+0.44%) |
Mar 21, 2017 | 22.66 | 22.72 | 21.74 | 21.84 | 1,412,486 | -0.63(-2.79%) |
Mar 20, 2017 | 22.51 | 22.71 | 22.03 | 22.47 | 1,108,819 | -0.05(-0.21%) |
Mar 17, 2017 | 21.65 | 22.56 | 21.65 | 22.51 | 2,184,486 | +0.89(+4.12%) |
Mar 16, 2017 | 21.45 | 21.74 | 21.41 | 21.62 | 802,068 | +0.22(+1.01%) |
Mar 15, 2017 | 21.12 | 21.41 | 21.07 | 21.41 | 1,024,875 | +0.39(+1.83%) |
Mar 14, 2017 | 21.21 | 21.31 | 20.78 | 21.02 | 640,650 | -0.24(-1.13%) |
Mar 13, 2017 | 20.54 | 21.36 | 20.54 | 21.26 | 1,265,213 | +0.68(+3.28%) |
Mar 10, 2017 | 20.73 | 20.78 | 20.25 | 20.59 | 501,235 | +0.10(+0.47%) |
Mar 09, 2017 | 20.30 | 20.68 | 20.30 | 20.49 | 868,974 | +0.19(+0.95%) |
Mar 08, 2017 | 20.68 | 20.80 | 20.27 | 20.30 | 520,187 | -0.29(-1.41%) |
Mar 07, 2017 | 20.54 | 20.97 | 20.44 | 20.59 | 619,415 | +0.05(+0.23%) |
Mar 06, 2017 | 20.25 | 20.63 | 20.10 | 20.54 | 522,447 | +0.10(+0.47%) |
Mar 03, 2017 | 20.78 | 21.12 | 20.39 | 20.44 | 581,495 | -0.34(-1.62%) |
Mar 02, 2017 | 21.02 | 21.16 | 20.78 | 20.78 | 476,715 | -0.24(-1.15%) |
Mar 01, 2017 | 20.78 | 21.04 | 20.59 | 21.02 | 752,154 | +0.58(+2.83%) |
Feb 28, 2017 | 20.92 | 20.92 | 20.39 | 20.44 | 740,526 | -0.53(-2.53%) |
Feb 27, 2017 | 20.88 | 21.02 | 20.68 | 20.97 | 602,291 | +0.00(+0.00%) |
Feb 24, 2017 | 20.73 | 21.16 | 20.54 | 20.97 | 554,203 | +0.00(+0.00%) |
Feb 23, 2017 | 21.41 | 21.60 | 20.73 | 20.97 | 759,479 | -0.53(-2.47%) |
Feb 22, 2017 | 21.36 | 21.50 | 21.21 | 21.50 | 567,449 | +0.14(+0.68%) |
Feb 21, 2017 | 21.26 | 21.65 | 21.07 | 21.36 | 975,699 | +0.19(+0.91%) |
Feb 17, 2017 | 21.16 | 21.16 | 21.16 | 0 | +0.19(+0.92%) | |
Feb 16, 2017 | 21.07 | 21.16 | 20.68 | 20.97 | 676,049 | -0.05(-0.23%) |
Feb 15, 2017 | 20.73 | 21.12 | 20.68 | 21.02 | 780,934 | +0.19(+0.93%) |
Feb 14, 2017 | 20.59 | 20.88 | 20.39 | 20.83 | 1,134,590 | +0.24(+1.17%) |
Feb 13, 2017 | 20.44 | 20.68 | 20.30 | 20.59 | 1,048,927 | +0.39(+1.91%) |
Feb 10, 2017 | 19.77 | 20.44 | 19.77 | 20.20 | 1,287,104 | +0.72(+3.71%) |
Feb 09, 2017 | 18.90 | 19.53 | 18.90 | 19.48 | 780,746 | +0.46(+2.41%) |
Feb 08, 2017 | 18.85 | 19.09 | 18.71 | 19.02 | 574,648 | +0.07(+0.38%) |
Feb 07, 2017 | 18.75 | 19.14 | 18.71 | 18.95 | 583,768 | +0.24(+1.29%) |
Feb 06, 2017 | 19.00 | 19.00 | 18.66 | 18.71 | 913,730 | -0.19(-1.02%) |
Feb 03, 2017 | 19.04 | 19.65 | 18.78 | 18.90 | 879,255 | +0.14(+0.77%) |
Feb 02, 2017 | 19.28 | 19.67 | 18.42 | 18.75 | 1,234,121 | +0.63(+3.46%) |