Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.12 | 22.16 | 21.78 | 21.86 | 741,858 | -0.30(-1.36%) |
Apr 27, 2017 | 22.28 | 21.96 | 22.16 | 658,809 | +0.11(+0.49%) | |
Apr 26, 2017 | 22.11 | 22.30 | 21.95 | 22.05 | 636,154 | -0.09(-0.42%) |
Apr 25, 2017 | 22.43 | 22.46 | 22.15 | 22.15 | 610,478 | -0.17(-0.76%) |
Apr 24, 2017 | 22.46 | 22.50 | 22.19 | 22.32 | 614,432 | -0.02(-0.10%) |
Apr 21, 2017 | 22.29 | 22.48 | 22.16 | 22.34 | 740,484 | -0.02(-0.10%) |
Apr 20, 2017 | 22.14 | 22.37 | 22.04 | 22.36 | 783,897 | +0.30(+1.37%) |
Apr 19, 2017 | 22.17 | 22.25 | 21.93 | 22.06 | 1,503,610 | -0.09(-0.42%) |
Apr 18, 2017 | 22.18 | 22.33 | 22.09 | 22.16 | 1,442,140 | -0.07(-0.31%) |
Apr 17, 2017 | 21.97 | 22.22 | 21.95 | 22.22 | 1,090,468 | +0.26(+1.16%) |
Apr 13, 2017 | 22.08 | 22.19 | 21.95 | 21.97 | 858,675 | -0.08(-0.35%) |
Apr 12, 2017 | 22.19 | 22.27 | 22.01 | 22.05 | 575,648 | -0.22(-1.01%) |
Apr 11, 2017 | 22.26 | 22.27 | 22.02 | 22.27 | 674,686 | +0.01(+0.03%) |
Apr 10, 2017 | 22.24 | 22.52 | 22.19 | 22.26 | 807,647 | +0.07(+0.31%) |
Apr 07, 2017 | 22.13 | 22.31 | 22.05 | 22.19 | 838,175 | +0.00(+0.00%) |
Apr 06, 2017 | 21.96 | 22.21 | 21.88 | 22.19 | 844,236 | +0.24(+1.09%) |
Apr 05, 2017 | 22.11 | 22.19 | 21.92 | 21.95 | 1,086,712 | -0.08(-0.35%) |
Apr 04, 2017 | 21.89 | 22.03 | 21.88 | 22.03 | 906,055 | +0.10(+0.46%) |
Apr 03, 2017 | 21.92 | 22.01 | 21.83 | 21.93 | 971,012 | -0.02(-0.11%) |
Mar 31, 2017 | 21.69 | 21.99 | 21.57 | 21.95 | 2,023,842 | +0.19(+0.85%) |
Mar 30, 2017 | 21.77 | 21.93 | 21.72 | 21.77 | 1,549,655 | +0.01(+0.04%) |
Mar 29, 2017 | 21.85 | 21.94 | 21.76 | 21.76 | 894,385 | -0.15(-0.71%) |
Mar 28, 2017 | 21.63 | 22.02 | 21.63 | 21.91 | 1,401,953 | +0.25(+1.14%) |
Mar 27, 2017 | 21.52 | 21.79 | 21.44 | 21.67 | 2,067,866 | +0.06(+0.29%) |
Mar 24, 2017 | 21.59 | 21.87 | 21.57 | 21.61 | 5,900,729 | +0.07(+0.32%) |
Mar 23, 2017 | 21.61 | 21.68 | 21.46 | 21.54 | 5,140,074 | -0.02(-0.07%) |
Mar 22, 2017 | 21.43 | 21.57 | 21.19 | 21.55 | 1,572,580 | +0.12(+0.58%) |
Mar 21, 2017 | 21.71 | 21.71 | 21.37 | 21.43 | 1,508,055 | -0.20(-0.93%) |
Mar 20, 2017 | 21.60 | 21.75 | 21.52 | 21.63 | 4,258,869 | +0.09(+0.40%) |
Mar 17, 2017 | 21.67 | 21.77 | 21.42 | 21.54 | 4,983,170 | -0.82(-3.67%) |
Mar 16, 2017 | 22.44 | 22.53 | 22.32 | 22.36 | 336,698 | +0.01(+0.03%) |
Mar 15, 2017 | 22.38 | 22.48 | 22.04 | 22.36 | 677,499 | +0.27(+1.23%) |
Mar 14, 2017 | 22.09 | 22.22 | 21.87 | 22.09 | 278,776 | -0.09(-0.42%) |
Mar 13, 2017 | 22.09 | 22.25 | 22.04 | 22.18 | 315,262 | +0.15(+0.66%) |
Mar 10, 2017 | 22.23 | 22.32 | 21.89 | 22.03 | 358,068 | -0.01(-0.03%) |
Mar 09, 2017 | 21.99 | 22.26 | 21.94 | 22.04 | 660,734 | +0.02(+0.07%) |
Mar 08, 2017 | 22.04 | 22.35 | 21.89 | 22.02 | 655,245 | -0.08(-0.38%) |
Mar 07, 2017 | 22.32 | 22.33 | 22.05 | 22.11 | 570,291 | -0.26(-1.17%) |
Mar 06, 2017 | 22.45 | 22.51 | 22.22 | 22.37 | 458,756 | -0.19(-0.85%) |
Mar 03, 2017 | 22.64 | 22.72 | 22.27 | 22.56 | 655,909 | -0.09(-0.41%) |
Mar 02, 2017 | 22.88 | 22.86 | 22.49 | 22.65 | 659,580 | -0.22(-0.97%) |
Mar 01, 2017 | 22.05 | 22.93 | 22.05 | 22.88 | 1,243,517 | +0.88(+4.02%) |
Feb 28, 2017 | 22.15 | 22.26 | 21.99 | 21.99 | 565,692 | -0.23(-1.04%) |
Feb 27, 2017 | 22.00 | 22.23 | 21.99 | 22.22 | 376,189 | +0.20(+0.91%) |
Feb 24, 2017 | 21.88 | 22.02 | 21.76 | 22.02 | 277,119 | +0.08(+0.39%) |
Feb 23, 2017 | 22.25 | 22.25 | 21.79 | 21.94 | 323,379 | -0.13(-0.59%) |
Feb 22, 2017 | 22.24 | 22.24 | 22.04 | 22.07 | 552,511 | -0.18(-0.79%) |
Feb 21, 2017 | 21.82 | 22.38 | 21.78 | 22.25 | 718,700 | +0.43(+1.97%) |
Feb 17, 2017 | 21.82 | 21.82 | 21.82 | 0 | +0.02(+0.07%) | |
Feb 16, 2017 | 21.67 | 21.86 | 21.67 | 21.80 | 460,019 | +0.14(+0.64%) |
Feb 15, 2017 | 21.53 | 21.79 | 21.52 | 21.66 | 647,537 | -0.13(-0.60%) |
Feb 14, 2017 | 21.72 | 21.86 | 21.70 | 21.79 | 669,662 | -0.02(-0.07%) |
Feb 13, 2017 | 21.96 | 21.99 | 21.76 | 21.81 | 761,639 | -0.12(-0.52%) |
Feb 10, 2017 | 21.91 | 22.25 | 21.91 | 21.92 | 704,559 | -0.45(-2.02%) |
Feb 09, 2017 | 22.05 | 22.55 | 21.86 | 22.38 | 677,633 | +0.36(+1.64%) |
Feb 08, 2017 | 21.93 | 22.19 | 21.89 | 22.02 | 479,116 | +0.08(+0.35%) |
Feb 07, 2017 | 22.05 | 22.22 | 21.90 | 21.94 | 403,502 | -0.07(-0.31%) |
Feb 06, 2017 | 22.16 | 22.20 | 21.88 | 22.01 | 528,270 | -0.21(-0.97%) |
Feb 03, 2017 | 21.89 | 22.26 | 21.78 | 22.22 | 591,250 | +0.52(+2.41%) |
Feb 02, 2017 | 21.49 | 21.96 | 21.21 | 21.70 | 1,070,449 | +0.29(+1.36%) |