Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.92 | 24.06 | 23.31 | 23.36 | 2,874,925 | -0.49(-2.05%) |
Apr 27, 2017 | 24.10 | 24.11 | 23.81 | 23.85 | 1,712,283 | -0.17(-0.71%) |
Apr 26, 2017 | 23.77 | 24.16 | 23.75 | 24.02 | 1,827,817 | +0.33(+1.39%) |
Apr 25, 2017 | 23.97 | 24.05 | 23.35 | 23.69 | 2,395,389 | -0.23(-0.96%) |
Apr 24, 2017 | 23.95 | 24.08 | 23.84 | 23.92 | 1,118,710 | +0.12(+0.50%) |
Apr 21, 2017 | 23.86 | 23.92 | 23.16 | 23.80 | 1,035,117 | -0.09(-0.38%) |
Apr 20, 2017 | 23.71 | 24.00 | 23.45 | 23.89 | 1,429,169 | +0.31(+1.31%) |
Apr 19, 2017 | 23.42 | 23.66 | 23.37 | 23.58 | 1,123,785 | +0.22(+0.94%) |
Apr 18, 2017 | 23.27 | 23.40 | 23.16 | 23.36 | 839,322 | +0.11(+0.47%) |
Apr 17, 2017 | 23.08 | 23.28 | 23.02 | 23.25 | 1,170,946 | +0.26(+1.13%) |
Apr 13, 2017 | 22.86 | 23.36 | 22.86 | 22.99 | 1,539,166 | +0.08(+0.35%) |
Apr 12, 2017 | 22.93 | 22.93 | 22.62 | 22.91 | 1,312,586 | -0.07(-0.30%) |
Apr 11, 2017 | 22.80 | 23.00 | 22.59 | 22.98 | 1,668,497 | +0.07(+0.31%) |
Apr 10, 2017 | 22.95 | 23.29 | 22.86 | 22.91 | 1,226,701 | +0.00(+0.00%) |
Apr 07, 2017 | 23.00 | 23.05 | 22.80 | 22.91 | 1,889,249 | -0.16(-0.69%) |
Apr 06, 2017 | 22.60 | 23.19 | 22.57 | 23.07 | 2,812,677 | +0.61(+2.72%) |
Apr 05, 2017 | 22.39 | 22.89 | 22.28 | 22.46 | 2,356,894 | +0.11(+0.49%) |
Apr 04, 2017 | 22.28 | 22.37 | 22.01 | 22.35 | 1,467,861 | -0.01(-0.04%) |
Apr 03, 2017 | 22.45 | 22.57 | 22.21 | 22.36 | 2,230,579 | -0.03(-0.13%) |
Mar 31, 2017 | 22.71 | 22.71 | 22.28 | 22.39 | 3,047,801 | -0.25(-1.10%) |
Mar 30, 2017 | 22.25 | 22.64 | 22.20 | 22.64 | 2,198,388 | +0.37(+1.66%) |
Mar 29, 2017 | 22.00 | 22.45 | 21.82 | 22.27 | 3,224,216 | +0.04(+0.18%) |
Mar 28, 2017 | 21.88 | 22.30 | 21.82 | 22.23 | 19,906,336 | +0.25(+1.14%) |
Mar 27, 2017 | 22.48 | 22.61 | 21.88 | 21.98 | 7,728,109 | +0.02(+0.09%) |
Mar 24, 2017 | 21.86 | 22.14 | 21.63 | 21.96 | 1,177,992 | +0.17(+0.78%) |
Mar 23, 2017 | 21.58 | 22.01 | 21.57 | 21.79 | 1,494,888 | +0.18(+0.83%) |
Mar 22, 2017 | 21.45 | 21.65 | 21.30 | 21.61 | 1,131,568 | +0.07(+0.32%) |
Mar 21, 2017 | 21.92 | 22.03 | 21.20 | 21.54 | 1,871,000 | -0.33(-1.51%) |
Mar 20, 2017 | 22.20 | 22.24 | 21.80 | 21.87 | 928,488 | -0.33(-1.49%) |
Mar 17, 2017 | 22.82 | 22.82 | 22.14 | 22.20 | 1,273,252 | -0.20(-0.89%) |
Mar 16, 2017 | 22.35 | 22.57 | 22.16 | 22.40 | 1,604,039 | +0.05(+0.22%) |
Mar 15, 2017 | 22.36 | 22.50 | 22.06 | 22.35 | 2,719,907 | +0.07(+0.31%) |
Mar 14, 2017 | 22.04 | 22.32 | 21.72 | 22.28 | 1,543,036 | +0.24(+1.09%) |
Mar 13, 2017 | 21.94 | 22.05 | 21.59 | 22.04 | 1,790,924 | -0.09(-0.41%) |
Mar 10, 2017 | 22.04 | 22.28 | 21.93 | 22.13 | 1,567,214 | +0.15(+0.68%) |
Mar 09, 2017 | 22.09 | 22.36 | 21.84 | 21.98 | 1,945,051 | -0.10(-0.45%) |
Mar 08, 2017 | 21.63 | 22.34 | 21.42 | 22.08 | 3,953,127 | +1.08(+5.14%) |
Mar 07, 2017 | 21.50 | 21.84 | 20.53 | 21.00 | 4,462,642 | +0.47(+2.29%) |
Mar 06, 2017 | 20.47 | 20.58 | 20.12 | 20.53 | 2,008,614 | +0.07(+0.34%) |
Mar 03, 2017 | 20.45 | 20.60 | 19.94 | 20.46 | 1,889,702 | +0.05(+0.24%) |
Mar 02, 2017 | 20.31 | 20.50 | 20.25 | 20.41 | 1,242,570 | +0.10(+0.49%) |
Mar 01, 2017 | 20.27 | 20.46 | 20.00 | 20.31 | 1,338,032 | +0.22(+1.10%) |
Feb 28, 2017 | 20.59 | 20.63 | 19.77 | 20.09 | 2,178,480 | -0.64(-3.09%) |
Feb 27, 2017 | 21.00 | 21.15 | 20.50 | 20.73 | 2,206,240 | -0.36(-1.71%) |
Feb 24, 2017 | 20.39 | 21.36 | 20.35 | 21.09 | 2,405,624 | +0.71(+3.48%) |
Feb 23, 2017 | 20.74 | 20.98 | 20.35 | 20.38 | 2,142,393 | -0.38(-1.83%) |
Feb 22, 2017 | 20.81 | 21.03 | 20.72 | 20.76 | 1,235,984 | -0.08(-0.38%) |
Feb 21, 2017 | 20.88 | 21.02 | 20.67 | 20.84 | 1,475,697 | +0.06(+0.29%) |
Feb 17, 2017 | 20.78 | 20.78 | 20.78 | 0 | +0.17(+0.82%) | |
Feb 16, 2017 | 20.80 | 20.92 | 20.51 | 20.61 | 1,793,750 | -0.27(-1.29%) |
Feb 15, 2017 | 20.76 | 20.93 | 20.68 | 20.88 | 1,193,880 | +0.13(+0.63%) |
Feb 14, 2017 | 20.96 | 20.96 | 20.12 | 20.75 | 1,890,677 | +0.21(+1.02%) |
Feb 13, 2017 | 20.68 | 20.88 | 20.38 | 20.54 | 1,780,427 | -0.11(-0.53%) |
Feb 10, 2017 | 20.63 | 20.74 | 20.34 | 20.65 | 1,596,889 | +0.01(+0.05%) |
Feb 09, 2017 | 19.82 | 20.75 | 19.75 | 20.64 | 2,663,574 | +0.90(+4.56%) |
Feb 08, 2017 | 19.50 | 19.82 | 19.37 | 19.74 | 1,201,532 | +0.15(+0.77%) |
Feb 07, 2017 | 19.63 | 19.80 | 19.56 | 19.59 | 1,134,171 | -0.03(-0.15%) |
Feb 06, 2017 | 19.73 | 19.90 | 19.55 | 19.62 | 1,155,368 | -0.21(-1.06%) |
Feb 03, 2017 | 20.04 | 20.45 | 19.76 | 19.83 | 1,891,012 | -0.19(-0.95%) |
Feb 02, 2017 | 19.82 | 20.15 | 19.59 | 20.02 | 1,728,575 | +0.23(+1.16%) |