Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.84 | 19.84 | 19.77 | 19.77 | 708 | -0.15(-0.74%) |
Apr 27, 2017 | 19.65 | 19.91 | 19.58 | 19.91 | 6,135 | -0.33(-1.62%) |
Apr 26, 2017 | 20.38 | 20.47 | 20.24 | 20.24 | 12,828 | -0.08(-0.38%) |
Apr 25, 2017 | 20.26 | 20.32 | 20.21 | 20.32 | 20,620 | -0.09(-0.46%) |
Apr 24, 2017 | 20.85 | 20.85 | 20.41 | 20.41 | 16,189 | -0.40(-1.94%) |
Apr 21, 2017 | 20.60 | 20.82 | 20.42 | 20.82 | 14,857 | +0.23(+1.13%) |
Apr 20, 2017 | 20.79 | 20.79 | 20.56 | 20.59 | 4,764 | -0.31(-1.49%) |
Apr 19, 2017 | 21.21 | 21.21 | 20.78 | 20.90 | 2,612 | -0.61(-2.84%) |
Apr 18, 2017 | 21.38 | 21.51 | 21.38 | 21.51 | 675 | +0.05(+0.25%) |
Apr 13, 2017 | 21.45 | 21.45 | 21.45 | 35 | -0.49(-2.23%) | |
Apr 12, 2017 | 22.21 | 22.21 | 21.84 | 21.95 | 3,696 | -0.17(-0.76%) |
Apr 11, 2017 | 21.88 | 22.11 | 21.88 | 22.11 | 797 | +0.14(+0.65%) |
Apr 10, 2017 | 21.97 | 21.97 | 21.97 | 21.97 | 1,568 | +0.15(+0.68%) |
Apr 07, 2017 | 21.83 | 21.83 | 21.82 | 21.82 | 530 | -0.18(-0.82%) |
Apr 06, 2017 | 22.00 | 22.00 | 22.00 | 22.00 | 574 | +0.06(+0.25%) |
Apr 05, 2017 | 22.42 | 22.42 | 21.95 | 21.95 | 2,018 | -0.15(-0.69%) |
Apr 04, 2017 | 21.96 | 22.10 | 21.96 | 22.10 | 1,137 | +0.25(+1.14%) |
Apr 03, 2017 | 21.99 | 21.99 | 21.85 | 21.85 | 1,206 | -0.37(-1.65%) |
Mar 31, 2017 | 22.27 | 22.27 | 22.14 | 22.22 | 447 | -0.34(-1.49%) |
Mar 30, 2017 | 22.28 | 22.55 | 22.28 | 22.55 | 405 | +0.13(+0.60%) |
Mar 29, 2017 | 22.23 | 22.42 | 22.19 | 22.42 | 4,110 | +0.52(+2.39%) |
Mar 28, 2017 | 21.70 | 21.90 | 21.70 | 21.90 | 7,301 | +0.44(+2.05%) |
Mar 27, 2017 | 21.59 | 21.59 | 21.45 | 21.45 | 1,407 | +0.24(+1.13%) |
Mar 24, 2017 | 21.15 | 21.22 | 21.15 | 21.22 | 416 | -0.15(-0.72%) |
Mar 23, 2017 | 21.25 | 21.63 | 21.25 | 21.37 | 2,891 | +0.17(+0.81%) |
Mar 22, 2017 | 20.96 | 21.20 | 20.64 | 21.20 | 2,587 | +0.08(+0.37%) |
Mar 21, 2017 | 21.61 | 21.61 | 21.12 | 21.12 | 2,243 | -0.23(-1.08%) |
Mar 20, 2017 | 21.49 | 21.49 | 21.20 | 21.35 | 4,443 | -0.32(-1.48%) |
Mar 17, 2017 | 21.70 | 21.76 | 21.67 | 21.67 | 3,365 | -0.02(-0.09%) |
Mar 16, 2017 | 21.99 | 21.99 | 21.69 | 21.69 | 3,459 | +0.06(+0.28%) |
Mar 15, 2017 | 21.67 | 21.67 | 21.58 | 21.63 | 1,196 | +0.07(+0.35%) |
Mar 14, 2017 | 21.43 | 21.55 | 21.43 | 21.55 | 1,290 | -0.05(-0.24%) |
Mar 13, 2017 | 21.68 | 21.68 | 21.61 | 21.61 | 351 | -0.06(-0.27%) |
Mar 10, 2017 | 21.76 | 21.89 | 21.66 | 21.66 | 4,542 | -0.07(-0.34%) |
Mar 09, 2017 | 21.64 | 21.74 | 21.64 | 21.74 | 7,010 | +0.06(+0.29%) |
Mar 08, 2017 | 22.07 | 22.08 | 21.67 | 21.67 | 12,865 | -0.02(-0.08%) |
Mar 07, 2017 | 21.69 | 21.69 | 21.69 | 21.69 | 450 | -0.11(-0.49%) |
Mar 06, 2017 | 21.73 | 21.85 | 21.73 | 21.80 | 4,225 | -0.08(-0.38%) |
Mar 03, 2017 | 22.30 | 22.30 | 21.88 | 21.88 | 2,057 | -0.36(-1.61%) |
Mar 02, 2017 | 22.27 | 22.27 | 22.04 | 22.24 | 12,604 | -0.34(-1.51%) |
Mar 01, 2017 | 22.20 | 22.58 | 22.18 | 22.58 | 6,680 | +0.39(+1.75%) |
Feb 28, 2017 | 22.30 | 22.30 | 22.19 | 22.19 | 24,468 | -0.11(-0.47%) |
Feb 27, 2017 | 22.68 | 22.68 | 22.26 | 22.30 | 9,995 | -0.25(-1.11%) |
Feb 24, 2017 | 23.11 | 23.11 | 22.50 | 22.55 | 41,726 | -1.01(-4.30%) |
Feb 23, 2017 | 24.03 | 24.07 | 23.54 | 23.56 | 33,642 | -0.32(-1.35%) |
Feb 22, 2017 | 24.00 | 24.00 | 23.89 | 23.89 | 656 | -0.16(-0.68%) |
Feb 21, 2017 | 24.02 | 24.12 | 24.02 | 24.05 | 5,458 | -0.17(-0.69%) |
Feb 17, 2017 | 24.22 | 24.22 | 24.22 | 0 | +0.38(+1.57%) | |
Feb 16, 2017 | 23.88 | 23.88 | 23.84 | 23.84 | 6,607 | +0.00(+0.01%) |
Feb 15, 2017 | 23.02 | 23.84 | 22.98 | 23.84 | 6,381 | +1.28(+5.67%) |
Feb 14, 2017 | 22.83 | 22.83 | 22.56 | 22.56 | 3,969 | -0.54(-2.34%) |
Feb 13, 2017 | 23.00 | 23.10 | 22.84 | 23.10 | 3,279 | -0.22(-0.93%) |
Feb 10, 2017 | 23.81 | 23.81 | 23.32 | 23.32 | 5,229 | +0.39(+1.69%) |
Feb 09, 2017 | 22.93 | 23.05 | 22.93 | 22.93 | 700 | +0.36(+1.60%) |
Feb 08, 2017 | 22.00 | 22.70 | 22.00 | 22.57 | 6,202 | +0.31(+1.40%) |
Feb 07, 2017 | 22.38 | 22.39 | 22.26 | 22.26 | 2,159 | -0.49(-2.16%) |
Feb 06, 2017 | 23.07 | 23.09 | 22.52 | 22.75 | 23,451 | -0.70(-2.97%) |
Feb 03, 2017 | 23.51 | 23.51 | 23.45 | 23.45 | 607 | -0.04(-0.19%) |
Feb 02, 2017 | 23.28 | 23.50 | 23.28 | 23.49 | 2,086 | +0.10(+0.42%) |