Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.88 | 22.20 | 21.47 | 21.56 | 374,357 | -0.21(-0.97%) |
Apr 27, 2017 | 21.95 | 22.16 | 21.63 | 21.77 | 483,551 | -0.18(-0.80%) |
Apr 26, 2017 | 21.88 | 22.20 | 21.58 | 21.95 | 438,189 | +0.07(+0.32%) |
Apr 25, 2017 | 21.88 | 22.02 | 21.53 | 21.88 | 568,440 | +0.28(+1.31%) |
Apr 24, 2017 | 21.92 | 22.02 | 21.14 | 21.60 | 634,004 | +0.14(+0.66%) |
Apr 21, 2017 | 21.21 | 21.58 | 21.14 | 21.46 | 636,019 | +0.21(+1.00%) |
Apr 20, 2017 | 21.07 | 21.32 | 20.93 | 21.24 | 409,281 | +0.35(+1.69%) |
Apr 19, 2017 | 20.68 | 21.49 | 20.64 | 20.89 | 625,135 | +0.46(+2.25%) |
Apr 18, 2017 | 20.36 | 20.47 | 20.08 | 20.43 | 247,670 | -0.11(-0.52%) |
Apr 17, 2017 | 20.47 | 20.57 | 20.25 | 20.54 | 227,345 | +0.18(+0.87%) |
Apr 13, 2017 | 20.64 | 20.82 | 20.34 | 20.36 | 304,739 | -0.39(-1.87%) |
Apr 12, 2017 | 21.24 | 21.35 | 20.64 | 20.75 | 394,351 | -0.39(-1.84%) |
Apr 11, 2017 | 21.14 | 21.54 | 20.93 | 21.14 | 346,261 | -0.04(-0.17%) |
Apr 10, 2017 | 20.78 | 21.46 | 20.68 | 21.17 | 513,122 | +0.46(+2.22%) |
Apr 07, 2017 | 20.57 | 20.93 | 20.29 | 20.71 | 503,178 | +0.04(+0.17%) |
Apr 06, 2017 | 20.47 | 20.86 | 20.08 | 20.68 | 579,902 | +0.28(+1.39%) |
Apr 05, 2017 | 20.50 | 20.93 | 20.24 | 20.40 | 523,732 | +0.00(+0.00%) |
Apr 04, 2017 | 19.76 | 20.40 | 19.51 | 20.40 | 774,708 | +1.56(+8.26%) |
Apr 03, 2017 | 18.88 | 19.12 | 18.59 | 18.84 | 278,844 | -0.04(-0.19%) |
Mar 31, 2017 | 18.81 | 19.23 | 18.66 | 18.88 | 488,975 | +0.11(+0.56%) |
Mar 30, 2017 | 19.30 | 19.32 | 18.66 | 18.77 | 382,001 | -0.49(-2.57%) |
Mar 29, 2017 | 18.42 | 19.34 | 18.42 | 19.26 | 361,758 | +0.81(+4.41%) |
Mar 28, 2017 | 18.45 | 18.63 | 18.31 | 18.45 | 515,497 | -0.14(-0.76%) |
Mar 27, 2017 | 18.56 | 18.91 | 18.31 | 18.59 | 436,815 | -0.21(-1.13%) |
Mar 24, 2017 | 19.19 | 19.26 | 18.70 | 18.81 | 224,021 | -0.28(-1.48%) |
Mar 23, 2017 | 18.98 | 19.44 | 18.77 | 19.09 | 376,865 | +0.32(+1.69%) |
Mar 22, 2017 | 19.02 | 19.09 | 18.59 | 18.77 | 342,354 | -0.21(-1.12%) |
Mar 21, 2017 | 19.87 | 19.90 | 18.98 | 18.98 | 320,784 | -0.81(-4.11%) |
Mar 20, 2017 | 19.97 | 19.97 | 19.67 | 19.80 | 220,968 | -0.21(-1.06%) |
Mar 17, 2017 | 20.22 | 20.22 | 19.80 | 20.01 | 861,154 | -0.04(-0.18%) |
Mar 16, 2017 | 19.97 | 20.29 | 19.90 | 20.04 | 394,634 | +0.18(+0.89%) |
Mar 15, 2017 | 19.76 | 20.08 | 19.51 | 19.87 | 296,906 | +0.28(+1.44%) |
Mar 14, 2017 | 19.30 | 19.69 | 19.14 | 19.58 | 247,801 | +0.04(+0.18%) |
Mar 13, 2017 | 19.51 | 19.72 | 19.30 | 19.55 | 262,760 | +0.07(+0.36%) |
Mar 10, 2017 | 19.58 | 19.72 | 19.30 | 19.48 | 311,451 | +0.11(+0.55%) |
Mar 09, 2017 | 19.48 | 19.65 | 19.26 | 19.37 | 333,107 | -0.25(-1.26%) |
Mar 08, 2017 | 19.34 | 19.88 | 19.16 | 19.62 | 570,453 | +0.28(+1.46%) |
Mar 07, 2017 | 19.58 | 19.69 | 18.84 | 19.34 | 657,640 | -0.57(-2.84%) |
Mar 06, 2017 | 19.90 | 20.01 | 19.59 | 19.90 | 394,533 | -0.28(-1.40%) |
Mar 03, 2017 | 20.11 | 20.29 | 20.08 | 20.18 | 297,037 | +0.04(+0.18%) |
Mar 02, 2017 | 20.11 | 20.25 | 19.94 | 20.15 | 451,597 | +0.00(+0.00%) |
Mar 01, 2017 | 19.76 | 20.25 | 19.72 | 20.15 | 684,132 | +0.99(+5.17%) |
Feb 28, 2017 | 18.70 | 19.51 | 18.66 | 19.16 | 662,698 | +0.46(+2.46%) |
Feb 27, 2017 | 18.35 | 18.84 | 18.06 | 18.70 | 851,362 | +0.35(+1.93%) |
Feb 24, 2017 | 18.70 | 18.91 | 17.96 | 18.35 | 739,933 | -0.78(-4.07%) |
Feb 23, 2017 | 19.51 | 19.62 | 18.88 | 19.12 | 595,166 | -0.32(-1.64%) |
Feb 22, 2017 | 20.08 | 20.18 | 19.30 | 19.44 | 418,850 | -0.64(-3.17%) |
Feb 21, 2017 | 19.41 | 20.22 | 19.26 | 20.08 | 418,452 | +0.92(+4.80%) |
Feb 17, 2017 | 19.16 | 19.16 | 19.16 | 0 | -0.07(-0.37%) | |
Feb 16, 2017 | 19.48 | 19.58 | 19.09 | 19.23 | 392,834 | -0.32(-1.63%) |
Feb 15, 2017 | 18.52 | 19.55 | 18.49 | 19.55 | 589,839 | +0.88(+4.73%) |
Feb 14, 2017 | 18.20 | 18.70 | 17.92 | 18.66 | 470,724 | +0.28(+1.54%) |
Feb 13, 2017 | 18.81 | 19.19 | 18.35 | 18.38 | 463,424 | -0.18(-0.95%) |
Feb 10, 2017 | 18.49 | 18.59 | 18.27 | 18.56 | 465,742 | +0.18(+0.96%) |
Feb 09, 2017 | 18.49 | 18.63 | 18.27 | 18.38 | 460,872 | -0.04(-0.19%) |
Feb 08, 2017 | 17.74 | 18.49 | 17.64 | 18.42 | 567,026 | +0.57(+3.17%) |
Feb 07, 2017 | 17.89 | 18.05 | 17.60 | 17.85 | 256,288 | +0.04(+0.20%) |
Feb 06, 2017 | 18.17 | 18.17 | 17.71 | 17.82 | 231,721 | -0.39(-2.14%) |
Feb 03, 2017 | 17.92 | 18.20 | 17.76 | 18.20 | 224,970 | +0.46(+2.59%) |
Feb 02, 2017 | 17.74 | 17.89 | 17.32 | 17.74 | 343,741 | +0.04(+0.20%) |