Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.77 | 24.01 | 23.49 | 23.52 | 799,136 | -0.21(-0.87%) |
Apr 27, 2017 | 23.50 | 23.75 | 23.45 | 23.73 | 393,765 | +0.28(+1.18%) |
Apr 26, 2017 | 23.49 | 23.59 | 23.39 | 23.45 | 347,603 | +0.07(+0.30%) |
Apr 25, 2017 | 23.31 | 23.49 | 23.29 | 23.38 | 332,237 | +0.14(+0.61%) |
Apr 24, 2017 | 23.43 | 23.47 | 23.23 | 23.24 | 319,434 | +0.04(+0.15%) |
Apr 21, 2017 | 23.09 | 23.31 | 23.04 | 23.20 | 440,420 | +0.22(+0.95%) |
Apr 20, 2017 | 22.87 | 23.05 | 22.81 | 22.99 | 296,983 | +0.17(+0.75%) |
Apr 19, 2017 | 22.90 | 22.98 | 22.78 | 22.82 | 218,617 | +0.00(+0.00%) |
Apr 18, 2017 | 22.75 | 22.90 | 22.73 | 22.82 | 442,284 | +0.01(+0.06%) |
Apr 17, 2017 | 22.64 | 22.84 | 22.59 | 22.80 | 464,590 | +0.27(+1.19%) |
Apr 13, 2017 | 22.69 | 22.73 | 22.51 | 22.53 | 502,286 | -0.11(-0.46%) |
Apr 12, 2017 | 22.62 | 22.80 | 22.59 | 22.64 | 475,830 | +0.02(+0.08%) |
Apr 11, 2017 | 22.52 | 22.63 | 22.48 | 22.62 | 363,069 | +0.15(+0.65%) |
Apr 10, 2017 | 22.47 | 22.60 | 22.38 | 22.47 | 420,404 | +0.06(+0.26%) |
Apr 07, 2017 | 22.32 | 22.53 | 22.29 | 22.42 | 355,501 | +0.06(+0.26%) |
Apr 06, 2017 | 22.22 | 22.41 | 22.22 | 22.36 | 441,883 | +0.09(+0.42%) |
Apr 05, 2017 | 22.54 | 22.60 | 22.22 | 22.26 | 487,834 | -0.18(-0.81%) |
Apr 04, 2017 | 22.45 | 22.54 | 22.37 | 22.45 | 481,464 | -0.01(-0.03%) |
Apr 03, 2017 | 22.39 | 22.56 | 22.33 | 22.45 | 442,985 | +0.08(+0.34%) |
Mar 31, 2017 | 22.38 | 22.46 | 22.26 | 22.38 | 646,402 | +0.01(+0.03%) |
Mar 30, 2017 | 22.16 | 22.44 | 22.10 | 22.37 | 365,809 | +0.24(+1.08%) |
Mar 29, 2017 | 22.04 | 22.21 | 22.01 | 22.13 | 377,907 | +0.07(+0.32%) |
Mar 28, 2017 | 21.86 | 22.21 | 21.84 | 22.06 | 481,180 | +0.23(+1.04%) |
Mar 27, 2017 | 21.67 | 21.89 | 21.59 | 21.83 | 332,958 | +0.08(+0.38%) |
Mar 24, 2017 | 21.63 | 21.86 | 21.55 | 21.75 | 288,323 | +0.14(+0.65%) |
Mar 23, 2017 | 21.59 | 21.79 | 21.57 | 21.61 | 319,517 | +0.05(+0.22%) |
Mar 22, 2017 | 21.64 | 21.73 | 21.56 | 21.56 | 408,370 | -0.12(-0.54%) |
Mar 21, 2017 | 22.08 | 22.08 | 21.65 | 21.68 | 431,050 | -0.32(-1.44%) |
Mar 20, 2017 | 22.07 | 22.07 | 21.94 | 22.00 | 304,934 | -0.06(-0.26%) |
Mar 17, 2017 | 21.73 | 22.07 | 21.69 | 22.05 | 597,463 | +0.34(+1.55%) |
Mar 16, 2017 | 21.86 | 21.94 | 21.72 | 21.72 | 947,587 | -0.14(-0.64%) |
Mar 15, 2017 | 21.69 | 21.89 | 21.68 | 21.86 | 405,727 | +0.27(+1.24%) |
Mar 14, 2017 | 21.58 | 21.65 | 21.53 | 21.59 | 289,149 | -0.02(-0.11%) |
Mar 13, 2017 | 21.52 | 21.67 | 21.50 | 21.61 | 384,650 | +0.11(+0.51%) |
Mar 10, 2017 | 21.30 | 21.56 | 21.30 | 21.50 | 322,921 | +0.20(+0.93%) |
Mar 09, 2017 | 21.42 | 21.50 | 21.29 | 21.30 | 324,111 | -0.12(-0.57%) |
Mar 08, 2017 | 21.59 | 21.59 | 21.43 | 21.43 | 385,320 | -0.09(-0.43%) |
Mar 07, 2017 | 21.61 | 21.61 | 21.44 | 21.52 | 307,651 | -0.01(-0.03%) |
Mar 06, 2017 | 21.52 | 21.60 | 21.43 | 21.53 | 282,235 | -0.08(-0.35%) |
Mar 03, 2017 | 21.48 | 21.67 | 21.43 | 21.60 | 368,307 | +0.12(+0.57%) |
Mar 02, 2017 | 21.45 | 21.56 | 21.42 | 21.48 | 440,784 | +0.03(+0.14%) |
Mar 01, 2017 | 21.73 | 21.77 | 21.44 | 21.45 | 550,419 | -0.07(-0.32%) |
Feb 28, 2017 | 21.53 | 21.54 | 21.41 | 21.52 | 548,549 | -0.02(-0.08%) |
Feb 27, 2017 | 21.66 | 21.73 | 21.53 | 21.54 | 593,495 | -0.27(-1.23%) |
Feb 24, 2017 | 21.86 | 21.86 | 21.53 | 21.80 | 397,048 | +0.03(+0.13%) |
Feb 23, 2017 | 21.81 | 21.82 | 21.68 | 21.78 | 325,826 | +0.01(+0.03%) |
Feb 22, 2017 | 21.68 | 21.79 | 21.65 | 21.77 | 303,166 | -0.03(-0.13%) |
Feb 21, 2017 | 21.69 | 21.81 | 21.69 | 21.80 | 318,961 | +0.12(+0.56%) |
Feb 17, 2017 | 21.68 | 21.68 | 21.68 | 0 | +0.04(+0.17%) | |
Feb 16, 2017 | 21.68 | 21.69 | 21.56 | 21.64 | 495,633 | -0.03(-0.13%) |
Feb 15, 2017 | 21.62 | 21.67 | 21.51 | 21.67 | 380,771 | +0.08(+0.38%) |
Feb 14, 2017 | 21.47 | 21.59 | 21.37 | 21.59 | 371,975 | +0.14(+0.65%) |
Feb 13, 2017 | 21.39 | 21.46 | 21.37 | 21.45 | 355,867 | +0.08(+0.38%) |
Feb 10, 2017 | 21.31 | 21.37 | 21.25 | 21.37 | 500,961 | +0.12(+0.57%) |
Feb 09, 2017 | 21.27 | 21.44 | 21.15 | 21.25 | 552,494 | -0.03(-0.14%) |
Feb 08, 2017 | 21.24 | 21.28 | 21.08 | 21.27 | 341,417 | +0.05(+0.25%) |
Feb 07, 2017 | 21.30 | 21.30 | 21.08 | 21.22 | 340,363 | -0.04(-0.19%) |
Feb 06, 2017 | 21.13 | 21.27 | 21.06 | 21.26 | 407,574 | +0.14(+0.66%) |
Feb 03, 2017 | 21.06 | 21.23 | 20.96 | 21.12 | 656,832 | +0.16(+0.77%) |
Feb 02, 2017 | 20.94 | 20.98 | 20.85 | 20.96 | 385,724 | +0.06(+0.28%) |