Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.53 | 21.56 | 21.29 | 21.50 | 623,221 | -0.04(-0.18%) |
Apr 27, 2017 | 21.45 | 21.56 | 21.23 | 21.54 | 626,640 | +0.28(+1.30%) |
Apr 26, 2017 | 21.49 | 21.49 | 21.17 | 21.27 | 1,085,638 | -0.09(-0.43%) |
Apr 25, 2017 | 21.47 | 21.58 | 21.35 | 21.36 | 892,862 | -0.11(-0.54%) |
Apr 24, 2017 | 21.44 | 21.59 | 21.31 | 21.47 | 1,018,592 | +0.25(+1.19%) |
Apr 21, 2017 | 21.28 | 21.40 | 21.12 | 21.22 | 625,942 | -0.07(-0.32%) |
Apr 20, 2017 | 21.17 | 21.45 | 21.07 | 21.29 | 926,466 | +0.19(+0.91%) |
Apr 19, 2017 | 21.08 | 21.17 | 21.02 | 21.10 | 1,338,804 | -0.04(-0.18%) |
Apr 18, 2017 | 20.95 | 21.16 | 20.94 | 21.14 | 593,487 | +0.05(+0.25%) |
Apr 17, 2017 | 20.74 | 21.18 | 20.71 | 21.08 | 731,640 | +0.38(+1.85%) |
Apr 13, 2017 | 20.81 | 20.88 | 20.68 | 20.70 | 683,347 | +0.04(+0.19%) |
Apr 12, 2017 | 20.79 | 20.96 | 20.64 | 20.66 | 483,398 | -0.12(-0.55%) |
Apr 11, 2017 | 20.52 | 20.78 | 20.46 | 20.78 | 518,352 | +0.25(+1.20%) |
Apr 10, 2017 | 20.34 | 20.64 | 20.26 | 20.53 | 347,091 | +0.25(+1.21%) |
Apr 07, 2017 | 20.35 | 20.42 | 20.15 | 20.28 | 368,913 | -0.02(-0.11%) |
Apr 06, 2017 | 20.28 | 20.53 | 20.27 | 20.31 | 383,328 | +0.07(+0.34%) |
Apr 05, 2017 | 20.10 | 20.52 | 20.09 | 20.24 | 681,225 | +0.19(+0.96%) |
Apr 04, 2017 | 20.28 | 20.28 | 20.01 | 20.05 | 967,689 | -0.28(-1.40%) |
Apr 03, 2017 | 20.79 | 20.86 | 20.26 | 20.33 | 639,320 | -0.41(-1.96%) |
Mar 31, 2017 | 20.54 | 20.85 | 20.51 | 20.74 | 683,518 | +0.16(+0.78%) |
Mar 30, 2017 | 20.49 | 20.74 | 20.49 | 20.58 | 545,955 | +0.02(+0.11%) |
Mar 29, 2017 | 20.32 | 20.63 | 20.24 | 20.55 | 594,777 | +0.18(+0.90%) |
Mar 28, 2017 | 20.20 | 20.44 | 20.13 | 20.37 | 928,390 | +0.16(+0.80%) |
Mar 27, 2017 | 19.89 | 20.22 | 19.82 | 20.21 | 926,068 | +0.15(+0.73%) |
Mar 24, 2017 | 19.89 | 20.17 | 19.82 | 20.06 | 892,321 | +0.26(+1.32%) |
Mar 23, 2017 | 19.57 | 20.00 | 19.57 | 19.80 | 881,870 | +0.18(+0.90%) |
Mar 22, 2017 | 19.66 | 19.66 | 19.46 | 19.62 | 875,068 | -0.12(-0.62%) |
Mar 21, 2017 | 20.23 | 20.25 | 19.66 | 19.75 | 963,836 | -0.40(-1.98%) |
Mar 20, 2017 | 20.22 | 20.29 | 20.09 | 20.15 | 1,063,355 | -0.09(-0.45%) |
Mar 17, 2017 | 20.22 | 20.31 | 20.14 | 20.24 | 881,288 | +0.02(+0.11%) |
Mar 16, 2017 | 20.24 | 20.36 | 20.22 | 20.22 | 786,160 | -0.05(-0.23%) |
Mar 15, 2017 | 19.92 | 20.31 | 19.89 | 20.26 | 1,038,569 | +0.40(+2.01%) |
Mar 14, 2017 | 19.57 | 19.88 | 19.56 | 19.86 | 890,746 | +0.26(+1.33%) |
Mar 13, 2017 | 19.72 | 19.76 | 19.58 | 19.60 | 469,368 | -0.09(-0.47%) |
Mar 10, 2017 | 19.79 | 19.61 | 19.69 | 466,945 | +0.14(+0.71%) | |
Mar 09, 2017 | 19.56 | 19.74 | 19.49 | 19.56 | 653,843 | +0.05(+0.28%) |
Mar 08, 2017 | 19.61 | 19.72 | 19.49 | 19.50 | 584,297 | -0.15(-0.78%) |
Mar 07, 2017 | 19.78 | 19.85 | 19.65 | 19.66 | 942,197 | +0.03(+0.16%) |
Mar 06, 2017 | 19.67 | 19.67 | 19.53 | 19.63 | 703,790 | -0.04(-0.19%) |
Mar 03, 2017 | 19.63 | 19.67 | 19.42 | 19.66 | 1,125,256 | +0.07(+0.35%) |
Mar 02, 2017 | 19.79 | 19.81 | 19.58 | 19.59 | 1,093,137 | -0.21(-1.07%) |
Mar 01, 2017 | 19.44 | 19.82 | 19.34 | 19.81 | 1,092,365 | +0.51(+2.64%) |
Feb 28, 2017 | 19.07 | 19.34 | 19.07 | 19.30 | 1,283,534 | +0.11(+0.59%) |
Feb 27, 2017 | 19.50 | 19.56 | 19.05 | 19.18 | 1,623,038 | -0.27(-1.37%) |
Feb 24, 2017 | 19.18 | 19.69 | 19.00 | 19.45 | 2,800,588 | +0.30(+1.55%) |
Feb 23, 2017 | 19.47 | 20.07 | 19.05 | 19.15 | 3,293,935 | +0.33(+1.74%) |
Feb 22, 2017 | 19.14 | 19.14 | 18.76 | 18.83 | 1,739,639 | -0.28(-1.47%) |
Feb 21, 2017 | 19.09 | 19.12 | 18.78 | 19.11 | 1,390,569 | +0.08(+0.40%) |
Feb 17, 2017 | 19.03 | 19.03 | 19.03 | 0 | +0.14(+0.77%) | |
Feb 16, 2017 | 19.08 | 19.14 | 18.85 | 18.89 | 808,483 | -0.14(-0.76%) |
Feb 15, 2017 | 19.07 | 19.16 | 18.99 | 19.03 | 746,755 | -0.08(-0.40%) |
Feb 14, 2017 | 18.98 | 19.12 | 18.94 | 19.11 | 460,496 | +0.10(+0.52%) |
Feb 13, 2017 | 19.02 | 19.11 | 18.93 | 19.01 | 541,389 | -0.04(-0.20%) |
Feb 10, 2017 | 18.86 | 19.20 | 18.86 | 19.05 | 1,303,866 | +0.29(+1.54%) |
Feb 09, 2017 | 18.30 | 18.85 | 18.27 | 18.76 | 1,078,143 | +0.46(+2.49%) |
Feb 08, 2017 | 18.03 | 18.32 | 17.91 | 18.30 | 1,609,129 | +0.22(+1.22%) |
Feb 07, 2017 | 18.05 | 18.23 | 18.03 | 18.08 | 1,597,900 | -0.09(-0.50%) |
Feb 06, 2017 | 18.09 | 18.24 | 18.01 | 18.17 | 2,410,930 | -0.01(-0.04%) |
Feb 03, 2017 | 18.91 | 19.15 | 18.09 | 18.18 | 2,833,625 | -1.13(-5.87%) |
Feb 02, 2017 | 19.76 | 19.88 | 19.23 | 19.31 | 1,394,216 | -0.51(-2.57%) |