Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.15 | 20.26 | 20.15 | 20.16 | 685,140 | -0.03(-0.13%) |
Apr 27, 2017 | 20.55 | 20.67 | 20.16 | 20.18 | 1,084,335 | -0.43(-2.07%) |
Apr 26, 2017 | 21.05 | 21.05 | 20.11 | 20.61 | 2,627,381 | -0.48(-2.28%) |
Apr 25, 2017 | 20.55 | 21.14 | 20.54 | 21.09 | 1,386,678 | +0.42(+2.02%) |
Apr 24, 2017 | 20.64 | 20.86 | 20.45 | 20.67 | 966,203 | +0.19(+0.93%) |
Apr 21, 2017 | 20.99 | 21.04 | 20.42 | 20.48 | 903,331 | -0.57(-2.71%) |
Apr 20, 2017 | 21.32 | 21.41 | 21.04 | 21.05 | 1,360,755 | -0.29(-1.36%) |
Apr 19, 2017 | 21.47 | 21.51 | 21.14 | 21.34 | 621,069 | -0.04(-0.17%) |
Apr 18, 2017 | 21.23 | 21.52 | 21.21 | 21.38 | 925,447 | +0.00(+0.00%) |
Apr 17, 2017 | 21.39 | 21.39 | 21.18 | 21.38 | 1,351,195 | +0.11(+0.51%) |
Apr 13, 2017 | 22.19 | 22.21 | 21.24 | 21.27 | 544,569 | -0.29(-1.34%) |
Apr 12, 2017 | 21.49 | 21.66 | 21.22 | 21.56 | 759,439 | -0.03(-0.13%) |
Apr 11, 2017 | 21.55 | 21.76 | 21.49 | 21.59 | 1,010,608 | +0.07(+0.34%) |
Apr 10, 2017 | 21.76 | 21.78 | 21.51 | 21.51 | 429,944 | -0.17(-0.79%) |
Apr 07, 2017 | 21.77 | 21.87 | 21.64 | 21.69 | 297,315 | -0.08(-0.37%) |
Apr 06, 2017 | 21.81 | 21.87 | 21.71 | 21.77 | 1,318,053 | -0.10(-0.46%) |
Apr 05, 2017 | 21.76 | 22.14 | 21.76 | 21.87 | 640,231 | +0.11(+0.50%) |
Apr 04, 2017 | 22.46 | 22.50 | 21.70 | 21.76 | 870,346 | -0.58(-2.60%) |
Apr 03, 2017 | 22.29 | 22.50 | 21.94 | 22.34 | 1,617,538 | +0.10(+0.45%) |
Mar 31, 2017 | 22.03 | 22.42 | 21.96 | 22.24 | 503,872 | +0.13(+0.57%) |
Mar 30, 2017 | 21.84 | 22.15 | 21.76 | 22.11 | 400,445 | +0.34(+1.54%) |
Mar 29, 2017 | 21.82 | 21.88 | 21.65 | 21.78 | 727,720 | +0.02(+0.08%) |
Mar 28, 2017 | 21.55 | 21.83 | 21.48 | 21.76 | 1,200,682 | +0.08(+0.38%) |
Mar 27, 2017 | 21.50 | 21.76 | 21.34 | 21.68 | 1,076,037 | +0.08(+0.38%) |
Mar 24, 2017 | 21.44 | 21.65 | 21.44 | 21.60 | 778,774 | +0.07(+0.34%) |
Mar 23, 2017 | 21.72 | 22.19 | 21.19 | 21.52 | 1,055,012 | +0.01(+0.04%) |
Mar 22, 2017 | 21.16 | 21.55 | 21.03 | 21.51 | 1,705,952 | +0.35(+1.67%) |
Mar 21, 2017 | 21.66 | 21.66 | 21.06 | 21.16 | 871,881 | -0.31(-1.43%) |
Mar 20, 2017 | 21.45 | 21.89 | 21.39 | 21.47 | 1,155,630 | -0.30(-1.37%) |
Mar 17, 2017 | 20.81 | 22.02 | 20.77 | 21.77 | 1,108,122 | +0.96(+4.62%) |
Mar 16, 2017 | 20.67 | 20.89 | 20.55 | 20.81 | 789,185 | +0.13(+0.61%) |
Mar 15, 2017 | 20.53 | 20.78 | 20.34 | 20.68 | 807,522 | +0.21(+1.02%) |
Mar 14, 2017 | 20.57 | 20.73 | 20.22 | 20.47 | 475,713 | -0.19(-0.92%) |
Mar 13, 2017 | 20.26 | 20.75 | 20.24 | 20.66 | 403,857 | +0.44(+2.20%) |
Mar 10, 2017 | 20.25 | 20.42 | 20.10 | 20.22 | 298,301 | +0.07(+0.36%) |
Mar 09, 2017 | 20.16 | 20.38 | 20.13 | 20.15 | 440,392 | -0.06(-0.31%) |
Mar 08, 2017 | 20.30 | 20.50 | 20.11 | 20.21 | 574,842 | -0.13(-0.62%) |
Mar 07, 2017 | 20.34 | 20.49 | 20.09 | 20.34 | 681,597 | +0.05(+0.27%) |
Mar 06, 2017 | 20.63 | 20.99 | 20.18 | 20.28 | 1,003,386 | -0.44(-2.14%) |
Mar 03, 2017 | 20.68 | 20.87 | 20.53 | 20.73 | 1,132,762 | +0.01(+0.04%) |
Mar 02, 2017 | 20.88 | 20.94 | 20.58 | 20.72 | 1,062,807 | -0.24(-1.17%) |
Mar 01, 2017 | 20.27 | 21.09 | 20.25 | 20.96 | 488,481 | +0.65(+3.21%) |
Feb 28, 2017 | 20.40 | 20.95 | 20.26 | 20.31 | 497,035 | -0.16(-0.80%) |
Feb 27, 2017 | 20.40 | 20.62 | 20.36 | 20.47 | 1,287,507 | -0.05(-0.22%) |
Feb 24, 2017 | 20.41 | 20.66 | 20.37 | 20.52 | 661,855 | -0.09(-0.44%) |
Feb 23, 2017 | 20.64 | 20.84 | 20.45 | 20.61 | 967,085 | -0.07(-0.35%) |
Feb 22, 2017 | 21.00 | 21.14 | 20.65 | 20.68 | 1,491,325 | -0.32(-1.51%) |
Feb 21, 2017 | 21.12 | 21.28 | 20.86 | 21.00 | 557,675 | -0.12(-0.56%) |
Feb 17, 2017 | 21.12 | 21.12 | 21.12 | 0 | -0.34(-1.60%) | |
Feb 16, 2017 | 21.47 | 21.76 | 21.28 | 21.46 | 252,797 | +0.02(+0.08%) |
Feb 15, 2017 | 21.46 | 21.50 | 21.12 | 21.44 | 383,257 | -0.14(-0.63%) |
Feb 14, 2017 | 21.53 | 21.65 | 21.24 | 21.58 | 398,818 | +0.02(+0.08%) |
Feb 13, 2017 | 21.28 | 21.69 | 20.79 | 21.56 | 614,842 | +0.41(+1.92%) |
Feb 10, 2017 | 21.11 | 21.31 | 21.03 | 21.15 | 617,332 | +0.14(+0.65%) |
Feb 09, 2017 | 20.99 | 21.31 | 20.98 | 21.02 | 657,972 | -0.08(-0.39%) |
Feb 08, 2017 | 21.05 | 21.15 | 20.91 | 21.10 | 422,672 | +0.12(+0.56%) |
Feb 07, 2017 | 21.08 | 21.43 | 20.95 | 20.98 | 389,049 | -0.15(-0.73%) |
Feb 06, 2017 | 20.89 | 21.15 | 20.56 | 21.13 | 924,304 | +0.29(+1.39%) |
Feb 03, 2017 | 20.48 | 20.96 | 20.31 | 20.84 | 321,026 | +0.39(+1.90%) |
Feb 02, 2017 | 20.48 | 20.73 | 20.31 | 20.46 | 455,611 | -0.12(-0.57%) |
Feb 01, 2017 | 20.85 | 21.06 | 20.55 | 20.57 | 1,034,457 | -0.35(-1.68%) |
Jan 31, 2017 | 20.79 | 21.33 | 20.55 | 20.93 | 1,434,615 | -0.45(-2.11%) |
Jan 30, 2017 | 21.46 | 21.55 | 20.79 | 21.38 | 1,253,223 | -0.01(-0.04%) |
Jan 27, 2017 | 21.23 | 22.58 | 21.06 | 21.39 | 1,653,005 | +1.06(+5.20%) |
Jan 26, 2017 | 20.09 | 20.37 | 19.91 | 20.33 | 719,894 | +0.08(+0.40%) |
Jan 25, 2017 | 20.09 | 20.27 | 19.94 | 20.25 | 1,666,867 | +0.20(+0.99%) |
Jan 24, 2017 | 19.73 | 20.16 | 19.73 | 20.05 | 960,000 | +0.26(+1.32%) |
Jan 23, 2017 | 19.97 | 20.00 | 19.74 | 19.79 | 393,335 | -0.15(-0.77%) |
Jan 20, 2017 | 19.81 | 20.04 | 19.71 | 19.94 | 482,461 | +0.11(+0.55%) |
Jan 19, 2017 | 20.03 | 20.30 | 19.57 | 19.83 | 632,197 | -0.32(-1.57%) |
Jan 18, 2017 | 20.27 | 20.37 | 20.03 | 20.15 | 939,471 | -0.06(-0.31%) |
Jan 17, 2017 | 20.21 | 20.25 | 19.89 | 20.21 | 332,386 | +0.00(+0.00%) |
Jan 13, 2017 | 20.21 | 20.21 | 20.21 | 0 | +0.33(+1.68%) | |
Jan 12, 2017 | 19.76 | 20.18 | 19.76 | 19.88 | 787,216 | +0.06(+0.32%) |
Jan 11, 2017 | 19.72 | 19.89 | 19.52 | 19.81 | 369,612 | -0.03(-0.14%) |
Jan 10, 2017 | 19.79 | 19.89 | 19.37 | 19.84 | 421,002 | +0.25(+1.29%) |
Jan 09, 2017 | 19.60 | 19.67 | 19.21 | 19.59 | 279,135 | +0.18(+0.93%) |
Jan 06, 2017 | 19.42 | 19.52 | 19.24 | 19.41 | 292,255 | -0.12(-0.60%) |
Jan 05, 2017 | 19.29 | 19.56 | 19.12 | 19.52 | 905,785 | +0.39(+2.03%) |
Jan 04, 2017 | 19.54 | 19.55 | 19.01 | 19.14 | 830,279 | -0.29(-1.49%) |
Jan 03, 2017 | 19.59 | 19.70 | 18.98 | 19.43 | 857,599 | -0.01(-0.05%) |
Dec 30, 2016 | 19.43 | 19.43 | 19.43 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 19.53 | 19.83 | 19.24 | 19.43 | 597,789 | -0.10(-0.51%) |
Dec 28, 2016 | 19.76 | 20.04 | 19.45 | 19.53 | 2,333,776 | -0.28(-1.41%) |
Dec 27, 2016 | 19.51 | 19.96 | 19.49 | 19.81 | 1,028,311 | +0.30(+1.53%) |
Dec 23, 2016 | 19.52 | 19.52 | 19.52 | 0 | +0.26(+1.36%) | |
Dec 22, 2016 | 19.10 | 19.53 | 18.96 | 19.25 | 1,215,839 | +0.10(+0.52%) |
Dec 21, 2016 | 18.85 | 19.28 | 18.73 | 19.15 | 1,654,417 | +0.34(+1.83%) |
Dec 20, 2016 | 18.76 | 18.89 | 18.62 | 18.81 | 1,862,475 | +0.08(+0.43%) |
Dec 19, 2016 | 18.67 | 18.79 | 18.53 | 18.73 | 966,341 | +0.11(+0.58%) |
Dec 16, 2016 | 18.59 | 19.21 | 18.46 | 18.62 | 4,825,966 | -0.12(-0.63%) |
Dec 15, 2016 | 18.52 | 18.91 | 18.44 | 18.74 | 778,116 | +0.15(+0.83%) |
Dec 14, 2016 | 19.13 | 19.27 | 18.53 | 18.58 | 1,636,463 | -0.57(-2.97%) |
Dec 13, 2016 | 18.90 | 19.22 | 18.69 | 19.15 | 1,078,811 | +0.27(+1.44%) |
Dec 12, 2016 | 18.68 | 19.17 | 18.28 | 18.88 | 2,206,699 | +0.32(+1.70%) |
Dec 09, 2016 | 18.14 | 18.74 | 18.05 | 18.57 | 1,676,581 | +0.52(+2.91%) |
Dec 08, 2016 | 18.26 | 18.42 | 17.95 | 18.04 | 1,150,509 | -0.25(-1.38%) |
Dec 07, 2016 | 17.90 | 18.58 | 17.90 | 18.30 | 697,737 | +0.40(+2.22%) |
Dec 06, 2016 | 17.93 | 18.19 | 17.69 | 17.90 | 720,140 | -0.10(-0.55%) |
Dec 05, 2016 | 18.11 | 18.34 | 17.77 | 18.00 | 1,136,862 | -0.06(-0.35%) |
Dec 02, 2016 | 18.84 | 19.06 | 17.75 | 18.06 | 1,739,511 | -0.27(-1.48%) |
Dec 01, 2016 | 18.86 | 18.90 | 18.08 | 18.33 | 1,347,482 | -0.60(-3.16%) |
Nov 30, 2016 | 19.03 | 19.33 | 18.69 | 18.93 | 1,152,139 | -0.21(-1.08%) |
Nov 29, 2016 | 19.12 | 19.33 | 18.78 | 19.14 | 866,865 | +0.07(+0.38%) |
Nov 28, 2016 | 18.98 | 19.26 | 18.92 | 19.06 | 611,868 | +0.05(+0.24%) |
Nov 25, 2016 | 18.90 | 19.15 | 18.81 | 19.02 | 113,896 | +0.08(+0.43%) |
Nov 23, 2016 | 18.94 | 18.94 | 18.94 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 19.35 | 19.39 | 18.76 | 18.94 | 561,842 | -0.45(-2.33%) |
Nov 21, 2016 | 19.30 | 19.58 | 19.25 | 19.39 | 759,184 | +0.01(+0.05%) |
Nov 18, 2016 | 18.85 | 19.47 | 18.85 | 19.38 | 877,916 | +0.51(+2.68%) |
Nov 17, 2016 | 18.32 | 19.16 | 18.31 | 18.87 | 1,061,998 | +0.59(+3.20%) |
Nov 16, 2016 | 17.96 | 18.31 | 17.59 | 18.29 | 1,529,791 | +0.40(+2.22%) |
Nov 15, 2016 | 17.83 | 18.12 | 17.41 | 17.89 | 842,246 | +0.21(+1.17%) |
Nov 14, 2016 | 17.14 | 17.73 | 16.88 | 17.68 | 2,145,356 | +0.64(+3.76%) |
Nov 11, 2016 | 17.05 | 17.68 | 16.51 | 17.04 | 1,811,917 | -0.03(-0.16%) |
Nov 10, 2016 | 17.88 | 18.05 | 16.82 | 17.07 | 2,673,171 | -0.78(-4.39%) |
Nov 09, 2016 | 18.59 | 18.71 | 16.50 | 17.86 | 5,268,386 | -1.11(-5.85%) |
Nov 08, 2016 | 18.81 | 19.06 | 18.51 | 18.97 | 747,485 | +0.22(+1.15%) |
Nov 07, 2016 | 18.74 | 19.05 | 18.68 | 18.75 | 307,467 | +0.10(+0.53%) |
Nov 04, 2016 | 18.20 | 19.10 | 18.20 | 18.65 | 510,037 | +0.32(+1.72%) |
Nov 03, 2016 | 18.20 | 18.40 | 18.13 | 18.33 | 555,934 | +0.21(+1.14%) |
Nov 02, 2016 | 17.99 | 18.44 | 17.95 | 18.13 | 920,431 | +0.04(+0.20%) |
Nov 01, 2016 | 18.30 | 18.54 | 17.86 | 18.09 | 1,011,826 | -0.31(-1.67%) |
Oct 31, 2016 | 18.45 | 18.66 | 18.19 | 18.40 | 669,844 | -0.17(-0.92%) |
Oct 28, 2016 | 18.31 | 18.88 | 17.96 | 18.57 | 1,338,008 | +0.17(+0.93%) |
Oct 27, 2016 | 18.71 | 18.76 | 18.14 | 18.40 | 1,418,453 | -0.28(-1.50%) |
Oct 26, 2016 | 18.85 | 18.98 | 18.52 | 18.68 | 1,932,933 | -0.32(-1.71%) |
Oct 25, 2016 | 19.19 | 19.20 | 18.59 | 19.00 | 2,219,269 | -0.25(-1.31%) |
Oct 24, 2016 | 19.36 | 19.49 | 19.03 | 19.25 | 1,604,319 | -0.20(-1.02%) |
Oct 21, 2016 | 19.84 | 19.84 | 19.32 | 19.45 | 2,040,164 | -0.48(-2.40%) |
Oct 20, 2016 | 20.12 | 20.12 | 19.76 | 19.93 | 1,298,698 | -0.18(-0.90%) |
Oct 19, 2016 | 20.72 | 20.90 | 19.97 | 20.11 | 1,919,183 | -0.43(-2.11%) |
Oct 18, 2016 | 20.89 | 20.90 | 20.50 | 20.54 | 1,331,295 | -0.30(-1.43%) |
Oct 17, 2016 | 20.86 | 21.09 | 20.74 | 20.84 | 247,015 | -0.15(-0.73%) |
Oct 14, 2016 | 21.10 | 21.26 | 20.74 | 20.99 | 476,682 | +0.12(+0.56%) |
Oct 13, 2016 | 20.89 | 21.06 | 20.74 | 20.88 | 817,031 | -0.05(-0.22%) |
Oct 12, 2016 | 20.62 | 21.03 | 20.55 | 20.92 | 933,410 | +0.20(+0.96%) |
Oct 11, 2016 | 20.70 | 20.86 | 20.46 | 20.72 | 1,512,674 | -0.10(-0.48%) |
Oct 10, 2016 | 20.65 | 20.92 | 20.53 | 20.82 | 1,071,780 | +0.31(+1.49%) |
Oct 07, 2016 | 20.61 | 20.79 | 20.38 | 20.52 | 2,607,571 | -0.29(-1.39%) |
Oct 06, 2016 | 20.40 | 20.92 | 20.40 | 20.80 | 2,403,250 | +0.06(+0.30%) |
Oct 05, 2016 | 20.97 | 21.00 | 20.74 | 20.74 | 945,687 | -0.12(-0.56%) |
Oct 04, 2016 | 20.91 | 21.23 | 20.80 | 20.86 | 821,102 | -0.07(-0.34%) |
Oct 03, 2016 | 21.24 | 21.35 | 20.74 | 20.93 | 1,402,897 | -0.25(-1.19%) |
Sep 30, 2016 | 21.41 | 21.51 | 21.17 | 21.18 | 1,870,114 | -0.01(-0.04%) |
Sep 29, 2016 | 21.51 | 21.63 | 20.74 | 21.19 | 2,924,040 | -0.32(-1.47%) |
Sep 28, 2016 | 21.28 | 21.71 | 21.11 | 21.51 | 2,002,093 | +0.15(+0.72%) |
Sep 27, 2016 | 21.64 | 22.08 | 21.33 | 21.35 | 4,413,609 | -0.27(-1.25%) |
Sep 26, 2016 | 20.82 | 21.65 | 20.80 | 21.63 | 3,329,616 | +0.79(+3.81%) |