Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.19 | 23.19 | 22.54 | 22.71 | 984,052 | -0.33(-1.42%) |
Apr 27, 2017 | 22.98 | 23.10 | 22.03 | 23.04 | 639,322 | +0.09(+0.39%) |
Apr 26, 2017 | 22.92 | 23.22 | 22.74 | 22.95 | 1,294,261 | +0.09(+0.39%) |
Apr 25, 2017 | 22.89 | 23.10 | 22.79 | 22.86 | 762,908 | +0.06(+0.26%) |
Apr 24, 2017 | 22.98 | 23.28 | 22.54 | 22.80 | 1,191,675 | +0.15(+0.66%) |
Apr 21, 2017 | 22.83 | 23.19 | 22.30 | 22.65 | 1,617,444 | +0.48(+2.15%) |
Apr 20, 2017 | 21.88 | 22.27 | 21.55 | 22.18 | 1,122,703 | +0.39(+1.78%) |
Apr 19, 2017 | 21.61 | 21.97 | 21.61 | 21.79 | 1,043,614 | +0.18(+0.83%) |
Apr 18, 2017 | 21.67 | 21.73 | 21.22 | 21.61 | 1,965,551 | -0.06(-0.28%) |
Apr 17, 2017 | 21.85 | 21.86 | 21.59 | 21.67 | 1,372,779 | -0.15(-0.68%) |
Apr 13, 2017 | 22.00 | 22.24 | 21.70 | 21.82 | 1,102,015 | -0.21(-0.95%) |
Apr 12, 2017 | 22.39 | 22.39 | 21.98 | 22.03 | 588,886 | -0.39(-1.73%) |
Apr 11, 2017 | 22.03 | 22.42 | 21.97 | 22.42 | 1,153,592 | +0.27(+1.21%) |
Apr 10, 2017 | 22.03 | 22.33 | 21.91 | 22.15 | 890,063 | +0.18(+0.82%) |
Apr 07, 2017 | 22.00 | 22.24 | 21.91 | 21.97 | 768,950 | -0.03(-0.14%) |
Apr 06, 2017 | 21.94 | 22.39 | 21.88 | 22.00 | 585,365 | +0.18(+0.82%) |
Apr 05, 2017 | 22.12 | 22.33 | 21.82 | 21.82 | 645,191 | -0.30(-1.35%) |
Apr 04, 2017 | 22.54 | 22.62 | 22.03 | 22.12 | 895,996 | -0.48(-2.11%) |
Apr 03, 2017 | 23.04 | 23.04 | 22.57 | 22.59 | 869,601 | -0.42(-1.82%) |
Mar 31, 2017 | 22.98 | 23.15 | 22.89 | 23.01 | 640,302 | +0.06(+0.26%) |
Mar 30, 2017 | 23.13 | 23.19 | 22.77 | 22.95 | 528,162 | -0.21(-0.90%) |
Mar 29, 2017 | 22.77 | 23.25 | 22.73 | 23.16 | 506,559 | +0.33(+1.44%) |
Mar 28, 2017 | 22.57 | 22.92 | 22.51 | 22.83 | 570,831 | +0.15(+0.66%) |
Mar 27, 2017 | 22.62 | 22.80 | 22.52 | 22.68 | 577,890 | -0.09(-0.39%) |
Mar 24, 2017 | 22.48 | 23.01 | 22.48 | 22.77 | 843,609 | +0.30(+1.33%) |
Mar 23, 2017 | 22.68 | 22.85 | 22.28 | 22.48 | 707,894 | +0.09(+0.40%) |
Mar 22, 2017 | 22.21 | 22.39 | 21.97 | 22.39 | 498,020 | +0.06(+0.27%) |
Mar 21, 2017 | 22.71 | 22.95 | 22.18 | 22.33 | 464,658 | -0.30(-1.32%) |
Mar 20, 2017 | 22.65 | 22.77 | 22.45 | 22.62 | 677,252 | -0.06(-0.26%) |
Mar 17, 2017 | 22.57 | 22.74 | 22.39 | 22.68 | 1,305,363 | +0.03(+0.13%) |
Mar 16, 2017 | 22.65 | 22.83 | 22.51 | 22.65 | 805,616 | -0.03(-0.13%) |
Mar 15, 2017 | 22.54 | 22.86 | 22.48 | 22.68 | 785,888 | +0.24(+1.06%) |
Mar 14, 2017 | 22.39 | 22.80 | 22.33 | 22.45 | 451,830 | -0.12(-0.53%) |
Mar 13, 2017 | 22.74 | 22.86 | 22.42 | 22.57 | 918,832 | -0.21(-0.92%) |
Mar 10, 2017 | 22.51 | 22.86 | 22.45 | 22.77 | 544,498 | +0.36(+1.60%) |
Mar 09, 2017 | 22.65 | 22.71 | 22.42 | 22.42 | 687,377 | -0.18(-0.79%) |
Mar 08, 2017 | 22.42 | 22.77 | 22.33 | 22.59 | 475,079 | +0.24(+1.07%) |
Mar 07, 2017 | 22.39 | 22.54 | 22.09 | 22.36 | 780,752 | +0.03(+0.13%) |
Mar 06, 2017 | 22.09 | 22.42 | 21.74 | 22.33 | 869,994 | +0.21(+0.94%) |
Mar 03, 2017 | 22.62 | 22.83 | 21.83 | 22.12 | 1,073,412 | -0.60(-2.63%) |
Mar 02, 2017 | 22.68 | 23.13 | 22.51 | 22.71 | 754,160 | +0.06(+0.26%) |
Mar 01, 2017 | 22.59 | 22.98 | 22.36 | 22.65 | 1,310,871 | +0.36(+1.61%) |
Feb 28, 2017 | 22.39 | 22.65 | 21.85 | 22.30 | 1,931,372 | -0.18(-0.80%) |
Feb 27, 2017 | 22.54 | 22.73 | 22.15 | 22.48 | 1,637,367 | +0.30(+1.35%) |
Feb 24, 2017 | 22.39 | 22.74 | 22.03 | 22.18 | 761,806 | -0.06(-0.27%) |
Feb 23, 2017 | 23.01 | 23.07 | 22.21 | 22.24 | 963,885 | +0.00(+0.00%) |
Feb 22, 2017 | 22.12 | 22.30 | 21.97 | 22.24 | 579,110 | +0.12(+0.54%) |
Feb 21, 2017 | 21.82 | 22.27 | 21.71 | 22.12 | 749,313 | +0.45(+2.07%) |
Feb 17, 2017 | 21.67 | 21.67 | 21.67 | 0 | +0.12(+0.55%) | |
Feb 16, 2017 | 21.73 | 21.85 | 21.52 | 21.55 | 354,991 | -0.18(-0.82%) |
Feb 15, 2017 | 21.76 | 21.85 | 21.46 | 21.73 | 438,995 | -0.18(-0.82%) |
Feb 14, 2017 | 21.61 | 22.18 | 21.61 | 21.91 | 725,438 | +0.33(+1.52%) |
Feb 13, 2017 | 21.97 | 22.15 | 21.57 | 21.58 | 603,991 | -0.36(-1.63%) |
Feb 10, 2017 | 21.31 | 22.06 | 21.31 | 21.94 | 850,867 | +0.81(+3.81%) |
Feb 09, 2017 | 20.60 | 21.31 | 20.33 | 21.13 | 651,874 | +0.54(+2.61%) |
Feb 08, 2017 | 20.09 | 20.62 | 20.01 | 20.60 | 1,030,900 | +0.45(+2.22%) |
Feb 07, 2017 | 20.62 | 20.65 | 20.12 | 20.15 | 616,789 | -0.42(-2.03%) |
Feb 06, 2017 | 20.48 | 20.80 | 20.45 | 20.57 | 423,543 | +0.03(+0.15%) |
Feb 03, 2017 | 20.39 | 20.77 | 20.21 | 20.54 | 629,785 | +0.00(+0.00%) |
Feb 02, 2017 | 20.71 | 20.98 | 20.48 | 20.54 | 560,534 | -0.21(-1.01%) |