Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.77 | 21.80 | 21.08 | 21.36 | 3,966,515 | -0.10(-0.48%) |
Apr 27, 2017 | 21.40 | 21.65 | 20.72 | 21.47 | 2,820,091 | -0.24(-1.09%) |
Apr 26, 2017 | 21.45 | 22.30 | 21.41 | 21.70 | 3,357,157 | -0.09(-0.43%) |
Apr 25, 2017 | 20.76 | 21.95 | 20.49 | 21.80 | 3,478,093 | +1.10(+5.30%) |
Apr 24, 2017 | 20.61 | 21.00 | 20.15 | 20.70 | 4,130,925 | +0.36(+1.77%) |
Apr 21, 2017 | 20.16 | 20.49 | 19.76 | 20.34 | 3,244,516 | +0.09(+0.47%) |
Apr 20, 2017 | 20.62 | 20.86 | 20.08 | 20.25 | 2,563,458 | -0.28(-1.38%) |
Apr 19, 2017 | 21.80 | 21.96 | 20.43 | 20.53 | 3,440,952 | -1.14(-5.28%) |
Apr 18, 2017 | 21.54 | 22.19 | 21.34 | 21.67 | 2,219,299 | -0.20(-0.91%) |
Apr 17, 2017 | 21.51 | 21.90 | 21.07 | 21.87 | 2,434,850 | +0.37(+1.71%) |
Apr 13, 2017 | 21.85 | 22.24 | 21.46 | 21.50 | 2,655,047 | -0.38(-1.73%) |
Apr 12, 2017 | 22.31 | 22.83 | 21.79 | 21.88 | 2,172,438 | -0.39(-1.74%) |
Apr 11, 2017 | 22.26 | 22.33 | 21.71 | 22.27 | 1,765,651 | -0.06(-0.25%) |
Apr 10, 2017 | 21.91 | 22.47 | 21.77 | 22.33 | 1,976,390 | +0.60(+2.78%) |
Apr 07, 2017 | 22.06 | 22.23 | 21.57 | 21.72 | 2,106,025 | -0.28(-1.29%) |
Apr 06, 2017 | 21.94 | 22.29 | 21.69 | 22.00 | 1,999,190 | +0.40(+1.83%) |
Apr 05, 2017 | 23.04 | 23.79 | 21.48 | 21.61 | 5,479,388 | -1.03(-4.54%) |
Apr 04, 2017 | 22.48 | 22.75 | 22.10 | 22.64 | 3,120,287 | +0.21(+0.93%) |
Apr 03, 2017 | 22.67 | 22.91 | 22.01 | 22.43 | 2,295,156 | -0.24(-1.04%) |
Mar 31, 2017 | 21.88 | 22.83 | 21.81 | 22.66 | 2,980,524 | +0.63(+2.87%) |
Mar 30, 2017 | 22.31 | 22.82 | 21.80 | 22.03 | 3,296,660 | -0.18(-0.81%) |
Mar 29, 2017 | 21.67 | 22.57 | 21.50 | 22.21 | 4,127,421 | +0.45(+2.08%) |
Mar 28, 2017 | 20.79 | 21.84 | 20.40 | 21.76 | 4,598,631 | +1.08(+5.20%) |
Mar 27, 2017 | 19.21 | 20.76 | 19.03 | 20.68 | 3,982,596 | +1.05(+5.33%) |
Mar 24, 2017 | 19.96 | 20.34 | 19.59 | 19.64 | 2,799,634 | -0.26(-1.33%) |
Mar 23, 2017 | 19.57 | 20.16 | 19.22 | 19.90 | 3,346,302 | +0.27(+1.39%) |
Mar 22, 2017 | 19.35 | 19.89 | 19.21 | 19.63 | 2,868,433 | +0.05(+0.24%) |
Mar 21, 2017 | 20.22 | 20.28 | 19.32 | 19.58 | 3,334,062 | -0.78(-3.85%) |
Mar 20, 2017 | 19.80 | 20.42 | 19.46 | 20.36 | 3,214,425 | +0.29(+1.46%) |
Mar 17, 2017 | 20.48 | 20.67 | 19.91 | 20.07 | 4,823,265 | -0.25(-1.21%) |
Mar 16, 2017 | 21.04 | 21.04 | 20.23 | 20.32 | 3,162,811 | -0.63(-3.02%) |
Mar 15, 2017 | 20.61 | 21.11 | 20.39 | 20.95 | 4,858,825 | +0.78(+3.88%) |
Mar 14, 2017 | 20.06 | 20.31 | 18.88 | 20.16 | 5,369,418 | -0.51(-2.46%) |
Mar 13, 2017 | 21.09 | 21.38 | 20.51 | 20.67 | 4,232,819 | -0.46(-2.19%) |
Mar 10, 2017 | 21.38 | 21.54 | 20.82 | 21.14 | 3,352,557 | -0.09(-0.44%) |
Mar 09, 2017 | 21.05 | 21.49 | 19.86 | 21.23 | 6,564,792 | +0.04(+0.18%) |
Mar 08, 2017 | 23.20 | 23.25 | 21.02 | 21.19 | 4,764,308 | -2.19(-9.36%) |
Mar 07, 2017 | 23.64 | 23.92 | 23.34 | 23.38 | 2,334,215 | -0.18(-0.76%) |
Mar 06, 2017 | 22.94 | 23.74 | 22.71 | 23.56 | 3,403,279 | +0.55(+2.38%) |
Mar 03, 2017 | 23.67 | 23.82 | 22.76 | 23.01 | 3,014,647 | -0.64(-2.71%) |
Mar 02, 2017 | 24.19 | 24.26 | 23.65 | 23.66 | 2,289,133 | -0.54(-2.22%) |
Mar 01, 2017 | 23.97 | 24.34 | 23.77 | 24.19 | 3,365,167 | +0.93(+4.02%) |
Feb 28, 2017 | 23.49 | 23.80 | 23.18 | 23.26 | 4,180,434 | -0.63(-2.65%) |
Feb 27, 2017 | 23.80 | 24.31 | 23.49 | 23.89 | 3,248,625 | +0.15(+0.64%) |
Feb 24, 2017 | 24.20 | 24.92 | 23.55 | 23.74 | 4,332,720 | -0.93(-3.79%) |
Feb 23, 2017 | 26.15 | 26.18 | 23.44 | 24.67 | 9,794,259 | -1.37(-5.25%) |
Feb 22, 2017 | 26.51 | 26.94 | 25.80 | 26.04 | 5,235,582 | -0.72(-2.68%) |
Feb 21, 2017 | 26.14 | 27.02 | 25.81 | 26.76 | 4,096,592 | +1.29(+5.08%) |
Feb 17, 2017 | 25.47 | 25.47 | 25.47 | 0 | -0.11(-0.44%) | |
Feb 16, 2017 | 26.34 | 26.63 | 25.53 | 25.58 | 2,496,675 | -0.49(-1.88%) |
Feb 15, 2017 | 26.34 | 26.65 | 26.05 | 26.07 | 2,664,012 | -0.45(-1.71%) |
Feb 14, 2017 | 26.91 | 26.91 | 26.01 | 26.52 | 2,524,805 | -0.28(-1.06%) |
Feb 13, 2017 | 27.04 | 27.65 | 26.57 | 26.81 | 2,139,428 | -0.55(-2.00%) |
Feb 10, 2017 | 27.11 | 27.52 | 26.65 | 27.35 | 2,292,375 | +0.80(+3.02%) |
Feb 09, 2017 | 26.57 | 27.32 | 26.34 | 26.55 | 2,329,625 | -0.02(-0.07%) |
Feb 08, 2017 | 25.80 | 26.94 | 25.48 | 26.57 | 3,697,336 | +0.10(+0.39%) |
Feb 07, 2017 | 26.86 | 27.15 | 25.83 | 26.47 | 3,992,381 | -0.65(-2.40%) |
Feb 06, 2017 | 28.28 | 28.49 | 27.11 | 27.12 | 2,829,158 | -1.01(-3.59%) |
Feb 03, 2017 | 28.61 | 29.04 | 28.12 | 28.13 | 2,342,245 | -0.51(-1.78%) |
Feb 02, 2017 | 28.06 | 29.10 | 27.44 | 28.64 | 4,298,146 | +0.47(+1.67%) |