Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.53 | 21.53 | 21.25 | 21.39 | 1,540,057 | -0.07(-0.32%) |
Apr 27, 2017 | 21.50 | 21.61 | 21.29 | 21.45 | 1,744,906 | +0.08(+0.37%) |
Apr 26, 2017 | 21.68 | 22.01 | 21.32 | 21.38 | 2,409,153 | -0.17(-0.77%) |
Apr 25, 2017 | 21.45 | 22.01 | 21.29 | 21.54 | 2,893,345 | +0.63(+3.00%) |
Apr 24, 2017 | 20.43 | 20.98 | 20.40 | 20.91 | 2,087,404 | +0.81(+4.05%) |
Apr 21, 2017 | 20.13 | 20.23 | 19.98 | 20.10 | 1,124,435 | -0.08(-0.39%) |
Apr 20, 2017 | 20.30 | 20.38 | 20.05 | 20.18 | 1,201,814 | +0.02(+0.10%) |
Apr 19, 2017 | 20.04 | 20.24 | 20.02 | 20.16 | 1,488,932 | +0.24(+1.23%) |
Apr 18, 2017 | 19.63 | 19.94 | 19.63 | 19.92 | 1,117,966 | +0.11(+0.54%) |
Apr 17, 2017 | 19.55 | 19.83 | 19.51 | 19.81 | 815,873 | +0.33(+1.71%) |
Apr 13, 2017 | 19.66 | 19.81 | 19.46 | 19.47 | 966,772 | -0.20(-1.00%) |
Apr 12, 2017 | 19.97 | 19.97 | 19.49 | 19.67 | 893,096 | -0.33(-1.67%) |
Apr 11, 2017 | 20.01 | 20.04 | 19.80 | 20.00 | 1,023,525 | +0.02(+0.10%) |
Apr 10, 2017 | 19.87 | 20.10 | 19.82 | 19.98 | 888,775 | +0.15(+0.74%) |
Apr 07, 2017 | 19.88 | 20.01 | 19.79 | 19.84 | 1,194,602 | -0.11(-0.54%) |
Apr 06, 2017 | 19.70 | 20.05 | 19.63 | 19.94 | 1,082,598 | +0.25(+1.29%) |
Apr 05, 2017 | 20.01 | 20.17 | 19.68 | 19.69 | 2,280,720 | -0.33(-1.66%) |
Apr 04, 2017 | 19.76 | 20.10 | 19.70 | 20.02 | 1,484,676 | +0.16(+0.79%) |
Apr 03, 2017 | 20.00 | 20.23 | 19.64 | 19.87 | 1,420,428 | -0.11(-0.54%) |
Mar 31, 2017 | 19.91 | 20.05 | 19.89 | 19.97 | 906,796 | +0.02(+0.10%) |
Mar 30, 2017 | 19.69 | 20.03 | 19.69 | 19.95 | 654,210 | +0.26(+1.34%) |
Mar 29, 2017 | 19.74 | 19.82 | 19.59 | 19.69 | 719,038 | -0.09(-0.45%) |
Mar 28, 2017 | 19.67 | 19.99 | 19.55 | 19.78 | 1,426,062 | +0.08(+0.40%) |
Mar 27, 2017 | 19.36 | 19.76 | 19.20 | 19.70 | 850,593 | -0.03(-0.15%) |
Mar 24, 2017 | 19.89 | 20.07 | 19.61 | 19.73 | 741,573 | -0.11(-0.54%) |
Mar 23, 2017 | 19.83 | 20.11 | 19.73 | 19.84 | 1,075,226 | +0.03(+0.15%) |
Mar 22, 2017 | 19.53 | 19.82 | 19.41 | 19.81 | 921,774 | +0.27(+1.40%) |
Mar 21, 2017 | 20.03 | 20.03 | 19.39 | 19.53 | 1,606,488 | -0.35(-1.77%) |
Mar 20, 2017 | 19.64 | 20.06 | 19.64 | 19.89 | 1,043,905 | -0.10(-0.49%) |
Mar 17, 2017 | 19.94 | 20.07 | 19.85 | 19.98 | 1,287,786 | +0.04(+0.20%) |
Mar 16, 2017 | 19.82 | 20.10 | 19.72 | 19.94 | 1,254,765 | +0.25(+1.29%) |
Mar 15, 2017 | 19.42 | 19.74 | 19.26 | 19.69 | 1,962,778 | +0.62(+3.24%) |
Mar 14, 2017 | 18.92 | 19.90 | 18.81 | 19.07 | 1,647,815 | +0.01(+0.05%) |
Mar 13, 2017 | 19.09 | 19.16 | 18.90 | 19.06 | 1,075,919 | +0.08(+0.41%) |
Mar 10, 2017 | 19.24 | 19.53 | 18.96 | 18.98 | 1,614,162 | +0.01(+0.05%) |
Mar 09, 2017 | 18.79 | 19.08 | 18.74 | 18.97 | 1,558,166 | -0.07(-0.36%) |
Mar 08, 2017 | 19.11 | 19.32 | 19.01 | 19.04 | 1,332,381 | -0.03(-0.15%) |
Mar 07, 2017 | 19.51 | 19.55 | 19.00 | 19.07 | 1,525,917 | -0.50(-2.55%) |
Mar 06, 2017 | 19.65 | 19.75 | 19.40 | 19.57 | 1,854,767 | -0.19(-0.94%) |
Mar 03, 2017 | 19.85 | 20.05 | 19.57 | 19.76 | 1,227,113 | -0.12(-0.59%) |
Mar 02, 2017 | 19.98 | 20.03 | 19.75 | 19.88 | 1,512,973 | -0.18(-0.88%) |
Mar 01, 2017 | 19.63 | 20.33 | 19.63 | 20.05 | 2,040,434 | +0.65(+3.33%) |
Feb 28, 2017 | 19.57 | 19.61 | 19.34 | 19.41 | 1,869,405 | -0.26(-1.35%) |
Feb 27, 2017 | 19.57 | 19.88 | 19.53 | 19.67 | 1,132,385 | +0.09(+0.45%) |
Feb 24, 2017 | 19.37 | 19.72 | 19.33 | 19.58 | 1,462,648 | -0.01(-0.05%) |
Feb 23, 2017 | 19.29 | 19.75 | 19.24 | 19.59 | 2,300,318 | +0.44(+2.30%) |
Feb 22, 2017 | 19.19 | 19.27 | 19.06 | 19.15 | 1,064,520 | -0.21(-1.06%) |
Feb 21, 2017 | 19.13 | 19.44 | 19.13 | 19.36 | 996,720 | +0.26(+1.39%) |
Feb 17, 2017 | 19.09 | 19.09 | 19.09 | 0 | -0.17(-0.87%) | |
Feb 16, 2017 | 19.37 | 19.56 | 19.16 | 19.26 | 993,117 | -0.11(-0.56%) |
Feb 15, 2017 | 19.44 | 19.56 | 19.27 | 19.37 | 946,917 | -0.16(-0.80%) |
Feb 14, 2017 | 19.55 | 19.67 | 19.37 | 19.52 | 1,384,994 | -0.08(-0.40%) |
Feb 13, 2017 | 19.67 | 19.81 | 19.47 | 19.60 | 1,036,878 | +0.12(+0.60%) |
Feb 10, 2017 | 19.75 | 19.90 | 19.45 | 19.48 | 1,400,282 | -0.02(-0.10%) |
Feb 09, 2017 | 19.30 | 19.53 | 19.14 | 19.50 | 1,325,272 | +0.21(+1.07%) |
Feb 08, 2017 | 19.23 | 19.40 | 19.07 | 19.30 | 1,291,277 | +0.11(+0.56%) |
Feb 07, 2017 | 19.30 | 19.44 | 19.11 | 19.19 | 1,676,759 | +0.05(+0.26%) |
Feb 06, 2017 | 18.79 | 19.18 | 18.77 | 19.14 | 1,602,159 | +0.28(+1.51%) |
Feb 03, 2017 | 19.02 | 19.26 | 18.80 | 18.86 | 1,438,466 | -0.10(-0.52%) |
Feb 02, 2017 | 18.99 | 19.27 | 18.41 | 18.95 | 3,257,943 | -0.48(-2.47%) |