Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.41 | 21.40 | 19.91 | 19.94 | 841,119 | -0.45(-2.20%) |
Apr 27, 2017 | 20.97 | 20.97 | 20.36 | 20.39 | 931,568 | -0.53(-2.52%) |
Apr 26, 2017 | 20.84 | 21.27 | 20.19 | 20.91 | 1,047,955 | -0.25(-1.20%) |
Apr 25, 2017 | 21.22 | 21.34 | 21.12 | 21.17 | 799,598 | +0.14(+0.67%) |
Apr 24, 2017 | 21.03 | 21.30 | 20.69 | 21.03 | 1,080,936 | +0.50(+2.44%) |
Apr 21, 2017 | 20.60 | 20.69 | 20.44 | 20.53 | 727,449 | -0.09(-0.43%) |
Apr 20, 2017 | 20.25 | 20.63 | 20.19 | 20.62 | 582,256 | +0.52(+2.58%) |
Apr 19, 2017 | 20.13 | 20.37 | 20.03 | 20.10 | 1,189,627 | +0.13(+0.66%) |
Apr 18, 2017 | 19.83 | 20.01 | 19.67 | 19.97 | 579,374 | -0.04(-0.22%) |
Apr 17, 2017 | 19.68 | 20.04 | 19.55 | 20.01 | 714,711 | +0.40(+2.06%) |
Apr 13, 2017 | 19.71 | 19.87 | 19.55 | 19.61 | 992,340 | -0.25(-1.28%) |
Apr 12, 2017 | 20.12 | 20.21 | 19.83 | 19.86 | 641,880 | -0.32(-1.57%) |
Apr 11, 2017 | 19.83 | 20.19 | 19.74 | 20.18 | 662,377 | +0.25(+1.28%) |
Apr 10, 2017 | 20.12 | 20.31 | 19.83 | 19.92 | 605,973 | -0.22(-1.09%) |
Apr 07, 2017 | 20.12 | 20.26 | 19.97 | 20.14 | 751,873 | -0.12(-0.61%) |
Apr 06, 2017 | 20.10 | 20.36 | 19.86 | 20.26 | 807,483 | +0.18(+0.92%) |
Apr 05, 2017 | 20.69 | 20.78 | 20.06 | 20.08 | 789,043 | -0.43(-2.10%) |
Apr 04, 2017 | 20.31 | 20.59 | 20.31 | 20.51 | 641,964 | +0.08(+0.39%) |
Apr 03, 2017 | 20.81 | 20.85 | 20.24 | 20.43 | 1,075,805 | -0.36(-1.73%) |
Mar 31, 2017 | 20.91 | 20.93 | 20.25 | 20.79 | 1,690,752 | -0.16(-0.75%) |
Mar 30, 2017 | 20.44 | 21.05 | 20.41 | 20.95 | 1,128,394 | +0.56(+2.76%) |
Mar 29, 2017 | 20.30 | 20.45 | 20.15 | 20.39 | 957,030 | +0.05(+0.26%) |
Mar 28, 2017 | 19.82 | 20.36 | 19.78 | 20.33 | 1,095,329 | +0.37(+1.85%) |
Mar 27, 2017 | 19.71 | 19.99 | 19.48 | 19.97 | 1,181,553 | -0.20(-1.00%) |
Mar 24, 2017 | 20.23 | 20.42 | 19.96 | 20.17 | 888,966 | +0.00(+0.00%) |
Mar 23, 2017 | 20.02 | 20.43 | 19.97 | 20.17 | 727,678 | +0.11(+0.57%) |
Mar 22, 2017 | 20.14 | 20.33 | 19.88 | 20.05 | 1,406,633 | -0.22(-1.08%) |
Mar 21, 2017 | 21.02 | 21.32 | 20.19 | 20.27 | 2,021,526 | -0.91(-4.29%) |
Mar 20, 2017 | 21.38 | 21.38 | 21.15 | 21.18 | 599,547 | -0.30(-1.38%) |
Mar 17, 2017 | 21.48 | 21.59 | 21.24 | 21.48 | 2,482,719 | -0.04(-0.20%) |
Mar 16, 2017 | 21.37 | 21.55 | 21.34 | 21.52 | 1,113,706 | +0.26(+1.23%) |
Mar 15, 2017 | 20.73 | 21.55 | 20.73 | 21.26 | 2,631,602 | +0.20(+0.96%) |
Mar 14, 2017 | 21.08 | 21.10 | 20.74 | 21.06 | 4,381,919 | -0.11(-0.54%) |
Mar 13, 2017 | 21.00 | 21.25 | 20.94 | 21.17 | 859,880 | +0.15(+0.71%) |
Mar 10, 2017 | 21.17 | 21.21 | 20.86 | 21.03 | 1,229,517 | -0.05(-0.25%) |
Mar 09, 2017 | 21.18 | 21.30 | 20.99 | 21.08 | 1,359,101 | +0.02(+0.08%) |
Mar 08, 2017 | 21.19 | 21.51 | 21.03 | 21.06 | 3,279,410 | -0.18(-0.86%) |
Mar 07, 2017 | 21.37 | 21.42 | 21.20 | 21.24 | 15,597,332 | -0.08(-0.37%) |
Mar 06, 2017 | 21.30 | 21.42 | 21.12 | 21.32 | 637,920 | -0.10(-0.45%) |
Mar 03, 2017 | 21.38 | 21.60 | 21.28 | 21.42 | 1,300,062 | +0.09(+0.41%) |
Mar 02, 2017 | 22.15 | 22.15 | 21.30 | 21.33 | 689,907 | -0.76(-3.44%) |
Mar 01, 2017 | 21.60 | 22.15 | 21.60 | 22.09 | 1,179,677 | +0.73(+3.40%) |
Feb 28, 2017 | 21.63 | 21.66 | 21.31 | 21.37 | 477,911 | -0.34(-1.57%) |
Feb 27, 2017 | 21.71 | 21.82 | 21.58 | 21.71 | 440,233 | -0.01(-0.04%) |
Feb 24, 2017 | 21.55 | 21.73 | 21.46 | 21.72 | 433,642 | -0.15(-0.68%) |
Feb 23, 2017 | 21.78 | 21.87 | 21.42 | 21.87 | 508,089 | +0.06(+0.28%) |
Feb 22, 2017 | 21.45 | 21.90 | 21.39 | 21.80 | 762,138 | +0.20(+0.93%) |
Feb 21, 2017 | 21.66 | 21.76 | 21.42 | 21.60 | 533,003 | +0.05(+0.24%) |
Feb 17, 2017 | 21.55 | 21.55 | 21.55 | 0 | -0.11(-0.48%) | |
Feb 16, 2017 | 21.59 | 21.66 | 21.38 | 21.66 | 1,266,847 | +0.10(+0.45%) |
Feb 15, 2017 | 21.60 | 21.68 | 21.42 | 21.56 | 858,031 | -0.04(-0.16%) |
Feb 14, 2017 | 21.33 | 21.65 | 21.25 | 21.59 | 1,092,920 | +0.24(+1.11%) |
Feb 13, 2017 | 21.38 | 21.63 | 21.21 | 21.36 | 822,710 | +0.12(+0.58%) |
Feb 10, 2017 | 21.08 | 21.36 | 21.00 | 21.24 | 833,125 | +0.03(+0.16%) |
Feb 09, 2017 | 20.89 | 21.21 | 20.75 | 21.20 | 535,906 | +0.42(+2.02%) |
Feb 08, 2017 | 20.99 | 20.99 | 20.57 | 20.78 | 772,012 | -0.31(-1.45%) |
Feb 07, 2017 | 21.32 | 21.34 | 20.96 | 21.09 | 474,809 | -0.11(-0.54%) |
Feb 06, 2017 | 21.42 | 21.56 | 21.19 | 21.20 | 348,962 | -0.41(-1.90%) |
Feb 03, 2017 | 21.16 | 21.66 | 21.07 | 21.61 | 471,662 | +0.75(+3.61%) |
Feb 02, 2017 | 21.01 | 21.06 | 20.78 | 20.86 | 306,072 | -0.31(-1.49%) |