Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.70 | 23.70 | 23.13 | 23.15 | 141,807 | -0.56(-2.35%) |
Apr 27, 2017 | 24.47 | 24.50 | 23.68 | 23.70 | 146,564 | -0.73(-3.00%) |
Apr 26, 2017 | 23.77 | 24.90 | 23.76 | 24.44 | 438,615 | +0.80(+3.40%) |
Apr 25, 2017 | 23.76 | 23.89 | 23.57 | 23.63 | 159,124 | +0.21(+0.89%) |
Apr 24, 2017 | 23.73 | 23.95 | 23.42 | 23.43 | 166,127 | +0.19(+0.83%) |
Apr 21, 2017 | 22.94 | 23.59 | 22.90 | 23.23 | 236,775 | +0.32(+1.42%) |
Apr 20, 2017 | 22.30 | 22.92 | 22.25 | 22.91 | 164,022 | +0.77(+3.46%) |
Apr 19, 2017 | 22.28 | 22.38 | 22.05 | 22.14 | 115,534 | +0.03(+0.14%) |
Apr 18, 2017 | 21.74 | 22.13 | 21.57 | 22.11 | 160,885 | +0.22(+0.98%) |
Apr 17, 2017 | 21.54 | 21.90 | 21.42 | 21.90 | 188,117 | +0.35(+1.64%) |
Apr 13, 2017 | 21.66 | 21.80 | 21.52 | 21.54 | 221,450 | -0.25(-1.16%) |
Apr 12, 2017 | 22.07 | 22.27 | 21.71 | 21.80 | 112,969 | -0.35(-1.60%) |
Apr 11, 2017 | 21.77 | 22.18 | 21.77 | 22.15 | 63,024 | +0.30(+1.37%) |
Apr 10, 2017 | 22.14 | 22.47 | 21.76 | 21.85 | 154,344 | -0.25(-1.15%) |
Apr 07, 2017 | 21.92 | 22.18 | 21.63 | 22.10 | 181,249 | +0.11(+0.49%) |
Apr 06, 2017 | 21.86 | 22.14 | 21.72 | 22.00 | 98,388 | +0.10(+0.46%) |
Apr 05, 2017 | 22.47 | 22.62 | 21.87 | 21.90 | 175,342 | -0.41(-1.83%) |
Apr 04, 2017 | 22.23 | 22.37 | 22.10 | 22.30 | 80,798 | +0.02(+0.07%) |
Apr 03, 2017 | 22.59 | 22.68 | 22.02 | 22.29 | 158,836 | -0.29(-1.29%) |
Mar 31, 2017 | 22.70 | 22.84 | 22.40 | 22.58 | 194,106 | -0.15(-0.68%) |
Mar 30, 2017 | 22.02 | 22.82 | 22.02 | 22.73 | 186,109 | +0.70(+3.17%) |
Mar 29, 2017 | 22.27 | 22.36 | 21.93 | 22.03 | 105,919 | -0.24(-1.07%) |
Mar 28, 2017 | 21.95 | 22.35 | 21.81 | 22.27 | 138,732 | +0.22(+1.01%) |
Mar 27, 2017 | 21.77 | 22.09 | 21.69 | 22.05 | 110,115 | -0.13(-0.59%) |
Mar 24, 2017 | 22.30 | 22.61 | 22.00 | 22.18 | 97,875 | -0.08(-0.35%) |
Mar 23, 2017 | 21.78 | 22.32 | 21.59 | 22.26 | 158,385 | +0.47(+2.15%) |
Mar 22, 2017 | 22.01 | 22.23 | 21.60 | 21.79 | 201,529 | -0.31(-1.39%) |
Mar 21, 2017 | 23.53 | 23.72 | 22.08 | 22.10 | 210,493 | -1.33(-5.67%) |
Mar 20, 2017 | 23.61 | 23.61 | 23.38 | 23.42 | 100,311 | -0.19(-0.81%) |
Mar 17, 2017 | 23.26 | 23.79 | 23.07 | 23.62 | 359,963 | +0.19(+0.82%) |
Mar 16, 2017 | 23.39 | 23.54 | 23.15 | 23.42 | 277,892 | +0.23(+0.99%) |
Mar 15, 2017 | 23.33 | 23.49 | 23.14 | 23.19 | 263,591 | -0.11(-0.46%) |
Mar 14, 2017 | 23.13 | 23.38 | 23.05 | 23.30 | 154,327 | +0.11(+0.46%) |
Mar 13, 2017 | 22.90 | 23.26 | 22.79 | 23.19 | 160,764 | +0.28(+1.24%) |
Mar 10, 2017 | 23.06 | 23.08 | 22.62 | 22.91 | 133,217 | +0.05(+0.20%) |
Mar 09, 2017 | 23.04 | 23.23 | 22.83 | 22.86 | 78,841 | -0.06(-0.27%) |
Mar 08, 2017 | 23.42 | 23.51 | 22.91 | 22.93 | 112,418 | -0.31(-1.35%) |
Mar 07, 2017 | 23.25 | 23.43 | 23.13 | 23.24 | 110,706 | -0.14(-0.59%) |
Mar 06, 2017 | 23.35 | 23.49 | 22.87 | 23.38 | 105,586 | -0.16(-0.69%) |
Mar 03, 2017 | 23.91 | 24.00 | 23.46 | 23.54 | 219,400 | -0.18(-0.78%) |
Mar 02, 2017 | 24.47 | 24.47 | 23.71 | 23.72 | 104,284 | -0.68(-2.80%) |
Mar 01, 2017 | 24.19 | 24.51 | 24.03 | 24.41 | 253,245 | +0.66(+2.78%) |
Feb 28, 2017 | 23.85 | 23.97 | 23.66 | 23.75 | 145,667 | -0.26(-1.09%) |
Feb 27, 2017 | 23.89 | 24.11 | 23.89 | 24.01 | 104,667 | -0.05(-0.19%) |
Feb 24, 2017 | 23.82 | 24.08 | 23.80 | 24.05 | 119,866 | -0.08(-0.35%) |
Feb 23, 2017 | 24.10 | 24.22 | 23.75 | 24.14 | 115,619 | +0.08(+0.32%) |
Feb 22, 2017 | 23.83 | 24.11 | 23.79 | 24.06 | 68,139 | +0.12(+0.48%) |
Feb 21, 2017 | 23.92 | 23.96 | 23.82 | 23.95 | 140,430 | +0.09(+0.39%) |
Feb 17, 2017 | 23.86 | 23.86 | 23.86 | 0 | +0.24(+1.01%) | |
Feb 16, 2017 | 23.27 | 23.63 | 23.27 | 23.62 | 164,240 | +0.18(+0.79%) |
Feb 15, 2017 | 23.42 | 23.58 | 23.27 | 23.43 | 89,327 | -0.09(-0.39%) |
Feb 14, 2017 | 23.03 | 23.59 | 23.03 | 23.52 | 114,891 | +0.36(+1.56%) |
Feb 13, 2017 | 23.06 | 23.31 | 23.03 | 23.16 | 94,311 | +0.20(+0.87%) |
Feb 10, 2017 | 22.86 | 22.99 | 22.76 | 22.96 | 136,363 | +0.16(+0.71%) |
Feb 09, 2017 | 22.38 | 22.83 | 22.38 | 22.80 | 139,084 | +0.41(+1.85%) |
Feb 08, 2017 | 22.33 | 22.45 | 22.20 | 22.39 | 250,444 | +0.05(+0.24%) |
Feb 07, 2017 | 22.56 | 22.70 | 22.27 | 22.33 | 194,381 | -0.19(-0.85%) |
Feb 06, 2017 | 22.70 | 22.79 | 22.50 | 22.53 | 80,215 | -0.22(-0.98%) |
Feb 03, 2017 | 22.59 | 22.84 | 22.47 | 22.75 | 120,775 | +0.35(+1.54%) |
Feb 02, 2017 | 22.30 | 22.43 | 22.19 | 22.40 | 96,250 | +0.12(+0.55%) |