Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.85 | 23.85 | 23.53 | 23.58 | 824,468 | -0.27(-1.12%) |
Apr 27, 2017 | 24.03 | 23.80 | 23.85 | 818,399 | +0.09(+0.39%) | |
Apr 26, 2017 | 23.46 | 23.85 | 23.23 | 23.75 | 1,432,730 | +0.30(+1.29%) |
Apr 25, 2017 | 23.38 | 23.58 | 23.34 | 23.45 | 819,601 | +0.11(+0.47%) |
Apr 24, 2017 | 23.62 | 23.71 | 23.15 | 23.34 | 730,854 | -0.08(-0.36%) |
Apr 21, 2017 | 23.36 | 23.49 | 23.27 | 23.43 | 822,859 | +0.02(+0.07%) |
Apr 20, 2017 | 23.45 | 23.46 | 23.19 | 23.41 | 1,025,022 | +0.01(+0.04%) |
Apr 19, 2017 | 23.59 | 23.59 | 23.38 | 23.40 | 1,014,203 | -0.19(-0.82%) |
Apr 18, 2017 | 23.60 | 23.77 | 23.50 | 23.59 | 765,346 | +0.00(+0.00%) |
Apr 17, 2017 | 23.51 | 23.60 | 23.44 | 23.59 | 913,729 | +0.18(+0.75%) |
Apr 13, 2017 | 23.59 | 23.65 | 23.38 | 23.42 | 661,579 | -0.17(-0.71%) |
Apr 12, 2017 | 23.64 | 23.78 | 23.49 | 23.59 | 751,726 | -0.10(-0.42%) |
Apr 11, 2017 | 23.38 | 23.69 | 23.25 | 23.69 | 846,599 | +0.31(+1.33%) |
Apr 10, 2017 | 23.27 | 23.44 | 23.20 | 23.38 | 665,089 | +0.12(+0.50%) |
Apr 07, 2017 | 23.00 | 23.47 | 23.00 | 23.26 | 1,148,371 | +0.28(+1.24%) |
Apr 06, 2017 | 22.86 | 23.03 | 22.72 | 22.97 | 875,263 | +0.10(+0.44%) |
Apr 05, 2017 | 22.80 | 23.01 | 22.76 | 22.87 | 1,516,580 | +0.16(+0.70%) |
Apr 04, 2017 | 22.47 | 22.77 | 22.43 | 22.71 | 1,286,692 | +0.19(+0.86%) |
Apr 03, 2017 | 22.30 | 22.53 | 22.18 | 22.52 | 831,845 | +0.21(+0.94%) |
Mar 31, 2017 | 22.07 | 22.36 | 22.06 | 22.31 | 1,609,073 | +0.20(+0.91%) |
Mar 30, 2017 | 21.86 | 22.11 | 21.69 | 22.11 | 997,651 | +0.24(+1.11%) |
Mar 29, 2017 | 21.78 | 21.87 | 21.65 | 21.87 | 781,194 | +0.11(+0.50%) |
Mar 28, 2017 | 21.65 | 21.80 | 21.45 | 21.76 | 1,515,624 | +0.02(+0.11%) |
Mar 27, 2017 | 21.91 | 22.01 | 21.63 | 21.73 | 1,018,479 | -0.27(-1.25%) |
Mar 24, 2017 | 22.07 | 22.20 | 21.99 | 22.01 | 601,241 | +0.02(+0.08%) |
Mar 23, 2017 | 21.70 | 22.22 | 21.67 | 21.99 | 606,512 | +0.23(+1.07%) |
Mar 22, 2017 | 21.97 | 21.98 | 21.61 | 21.76 | 948,580 | -0.15(-0.68%) |
Mar 21, 2017 | 22.22 | 22.24 | 21.90 | 21.91 | 876,873 | -0.26(-1.16%) |
Mar 20, 2017 | 22.08 | 22.29 | 22.08 | 22.17 | 546,687 | -0.03(-0.15%) |
Mar 17, 2017 | 22.02 | 22.26 | 21.98 | 22.20 | 1,191,660 | +0.20(+0.91%) |
Mar 16, 2017 | 21.89 | 22.08 | 21.86 | 22.00 | 622,275 | +0.03(+0.15%) |
Mar 15, 2017 | 21.47 | 22.06 | 21.47 | 21.97 | 927,058 | +0.53(+2.48%) |
Mar 14, 2017 | 21.44 | 21.51 | 21.24 | 21.44 | 647,707 | -0.12(-0.54%) |
Mar 13, 2017 | 21.57 | 21.69 | 21.42 | 21.55 | 604,329 | +0.05(+0.23%) |
Mar 10, 2017 | 21.63 | 21.77 | 21.38 | 21.50 | 576,721 | +0.01(+0.04%) |
Mar 09, 2017 | 21.86 | 22.03 | 21.49 | 21.49 | 662,214 | -0.36(-1.64%) |
Mar 08, 2017 | 22.13 | 22.19 | 21.83 | 21.85 | 933,854 | -0.42(-1.87%) |
Mar 07, 2017 | 22.33 | 22.42 | 22.18 | 22.27 | 368,859 | -0.11(-0.48%) |
Mar 06, 2017 | 22.45 | 22.48 | 22.20 | 22.37 | 610,334 | -0.21(-0.92%) |
Mar 03, 2017 | 22.70 | 22.70 | 22.18 | 22.58 | 1,304,086 | -0.07(-0.33%) |
Mar 02, 2017 | 22.44 | 22.74 | 22.28 | 22.66 | 1,346,809 | +0.21(+0.93%) |
Mar 01, 2017 | 22.34 | 22.45 | 21.92 | 22.45 | 2,577,633 | +0.09(+0.41%) |
Feb 28, 2017 | 22.36 | 22.47 | 22.24 | 22.36 | 1,474,024 | -0.09(-0.41%) |
Feb 27, 2017 | 22.31 | 22.52 | 22.24 | 22.45 | 2,300,364 | +0.16(+0.71%) |
Feb 24, 2017 | 22.09 | 22.31 | 21.95 | 22.29 | 1,271,819 | +0.16(+0.71%) |
Feb 23, 2017 | 22.61 | 22.92 | 21.83 | 22.13 | 1,838,914 | +0.12(+0.57%) |
Feb 22, 2017 | 22.14 | 22.24 | 21.92 | 22.01 | 730,404 | -0.18(-0.82%) |
Feb 21, 2017 | 22.00 | 22.20 | 21.91 | 22.19 | 1,178,594 | +0.21(+0.95%) |
Feb 17, 2017 | 21.98 | 21.98 | 21.98 | 0 | +0.04(+0.19%) | |
Feb 16, 2017 | 21.72 | 22.18 | 21.72 | 21.94 | 1,302,580 | +0.18(+0.84%) |
Feb 15, 2017 | 21.63 | 21.78 | 21.47 | 21.76 | 579,341 | -0.09(-0.42%) |
Feb 14, 2017 | 21.73 | 21.88 | 21.58 | 21.85 | 515,877 | -0.04(-0.19%) |
Feb 13, 2017 | 21.99 | 22.11 | 21.84 | 21.89 | 405,563 | -0.04(-0.19%) |
Feb 10, 2017 | 21.72 | 21.93 | 21.60 | 21.93 | 526,670 | +0.22(+1.03%) |
Feb 09, 2017 | 21.60 | 21.78 | 21.49 | 21.71 | 694,704 | +0.14(+0.65%) |
Feb 08, 2017 | 21.49 | 21.63 | 21.35 | 21.57 | 611,383 | +0.14(+0.66%) |
Feb 07, 2017 | 21.65 | 21.77 | 21.38 | 21.43 | 657,799 | -0.17(-0.77%) |
Feb 06, 2017 | 21.78 | 21.82 | 21.54 | 21.59 | 1,144,997 | -0.21(-0.95%) |
Feb 03, 2017 | 21.54 | 21.85 | 21.54 | 21.80 | 1,523,342 | +0.42(+1.94%) |
Feb 02, 2017 | 21.16 | 21.68 | 21.04 | 21.39 | 1,374,677 | +0.32(+1.50%) |