Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.75 | 21.75 | 21.23 | 21.35 | 189,136 | -0.30(-1.39%) |
Apr 27, 2017 | 21.60 | 21.95 | 21.50 | 21.65 | 198,838 | +0.10(+0.46%) |
Apr 26, 2017 | 21.30 | 21.70 | 21.15 | 21.55 | 265,192 | +0.20(+0.94%) |
Apr 25, 2017 | 21.30 | 21.65 | 21.30 | 21.35 | 223,992 | +0.20(+0.95%) |
Apr 24, 2017 | 21.20 | 21.30 | 20.90 | 21.15 | 297,047 | +0.25(+1.20%) |
Apr 21, 2017 | 21.15 | 21.15 | 20.80 | 20.90 | 239,146 | -0.30(-1.42%) |
Apr 20, 2017 | 20.95 | 21.20 | 20.90 | 21.20 | 232,784 | +0.30(+1.44%) |
Apr 19, 2017 | 20.85 | 21.07 | 20.80 | 20.90 | 195,929 | +0.15(+0.72%) |
Apr 18, 2017 | 20.35 | 20.75 | 20.35 | 20.75 | 171,667 | +0.25(+1.22%) |
Apr 17, 2017 | 20.35 | 20.60 | 20.35 | 20.50 | 266,943 | +0.15(+0.74%) |
Apr 13, 2017 | 20.45 | 20.57 | 20.35 | 20.35 | 209,616 | -0.15(-0.73%) |
Apr 12, 2017 | 20.65 | 20.75 | 20.43 | 20.50 | 204,298 | -0.05(-0.24%) |
Apr 11, 2017 | 20.35 | 20.75 | 20.25 | 20.55 | 201,426 | +0.15(+0.74%) |
Apr 10, 2017 | 20.55 | 20.70 | 20.15 | 20.40 | 388,477 | -0.10(-0.49%) |
Apr 07, 2017 | 20.05 | 20.50 | 19.85 | 20.50 | 432,441 | +0.40(+1.99%) |
Apr 06, 2017 | 20.00 | 20.15 | 19.65 | 20.10 | 391,085 | +0.10(+0.50%) |
Apr 05, 2017 | 20.25 | 20.45 | 19.95 | 20.00 | 356,581 | -0.15(-0.74%) |
Apr 04, 2017 | 20.20 | 20.60 | 20.15 | 20.15 | 551,394 | -0.05(-0.25%) |
Apr 03, 2017 | 20.30 | 20.40 | 20.07 | 20.20 | 514,492 | +0.00(+0.00%) |
Mar 31, 2017 | 20.25 | 20.52 | 20.15 | 20.20 | 349,872 | -0.05(-0.25%) |
Mar 30, 2017 | 20.10 | 20.45 | 20.10 | 20.25 | 338,966 | +0.20(+1.00%) |
Mar 29, 2017 | 19.95 | 20.10 | 19.50 | 20.05 | 568,442 | +0.15(+0.75%) |
Mar 28, 2017 | 20.40 | 20.45 | 19.80 | 19.90 | 743,743 | -0.50(-2.45%) |
Mar 27, 2017 | 20.30 | 20.57 | 20.10 | 20.40 | 255,159 | +0.00(+0.00%) |
Mar 24, 2017 | 20.50 | 20.95 | 20.00 | 20.40 | 931,875 | -0.05(-0.24%) |
Mar 23, 2017 | 20.95 | 21.20 | 20.32 | 20.45 | 559,947 | -0.55(-2.62%) |
Mar 22, 2017 | 21.25 | 21.45 | 20.70 | 21.00 | 487,230 | -0.25(-1.18%) |
Mar 21, 2017 | 21.90 | 21.95 | 21.10 | 21.25 | 433,434 | -0.40(-1.85%) |
Mar 20, 2017 | 21.50 | 21.80 | 21.35 | 21.65 | 322,717 | +0.10(+0.46%) |
Mar 17, 2017 | 21.10 | 21.65 | 20.98 | 21.55 | 866,107 | +0.35(+1.65%) |
Mar 16, 2017 | 21.20 | 21.40 | 21.00 | 21.20 | 290,492 | +0.05(+0.24%) |
Mar 15, 2017 | 20.90 | 21.20 | 20.50 | 21.15 | 827,898 | +0.30(+1.44%) |
Mar 14, 2017 | 21.15 | 21.25 | 20.70 | 20.85 | 184,258 | -0.35(-1.65%) |
Mar 13, 2017 | 21.05 | 21.25 | 21.05 | 21.20 | 379,499 | +0.15(+0.71%) |
Mar 10, 2017 | 21.05 | 21.20 | 20.90 | 21.05 | 347,173 | +0.05(+0.24%) |
Mar 09, 2017 | 20.95 | 21.35 | 20.85 | 21.00 | 173,055 | +0.05(+0.24%) |
Mar 08, 2017 | 20.95 | 21.20 | 20.90 | 20.95 | 169,564 | +0.00(+0.00%) |
Mar 07, 2017 | 20.95 | 21.48 | 20.80 | 20.95 | 257,674 | +0.00(+0.00%) |
Mar 06, 2017 | 20.90 | 21.30 | 20.75 | 20.95 | 216,426 | -0.10(-0.48%) |
Mar 03, 2017 | 21.15 | 21.35 | 20.90 | 21.05 | 200,541 | -0.15(-0.71%) |
Mar 02, 2017 | 21.55 | 21.55 | 21.10 | 21.20 | 280,538 | -0.40(-1.85%) |
Mar 01, 2017 | 21.30 | 21.68 | 21.20 | 21.60 | 255,423 | +0.50(+2.37%) |
Feb 28, 2017 | 21.50 | 21.50 | 21.05 | 21.10 | 235,282 | -0.40(-1.86%) |
Feb 27, 2017 | 21.75 | 21.95 | 21.23 | 21.50 | 670,626 | -0.40(-1.83%) |
Feb 24, 2017 | 21.80 | 21.95 | 21.60 | 21.90 | 270,638 | -0.10(-0.45%) |
Feb 23, 2017 | 22.05 | 22.15 | 21.68 | 22.00 | 240,665 | +0.00(+0.00%) |
Feb 22, 2017 | 21.75 | 22.25 | 21.60 | 22.00 | 265,243 | +0.20(+0.92%) |
Feb 21, 2017 | 21.90 | 21.90 | 21.50 | 21.80 | 226,436 | +0.00(+0.00%) |
Feb 17, 2017 | 21.80 | 21.80 | 21.80 | 0 | +0.15(+0.69%) | |
Feb 16, 2017 | 21.70 | 21.90 | 21.40 | 21.65 | 298,464 | -0.20(-0.92%) |
Feb 15, 2017 | 21.40 | 21.95 | 21.15 | 21.85 | 311,713 | +0.30(+1.39%) |
Feb 14, 2017 | 21.60 | 21.70 | 21.40 | 21.55 | 243,626 | +0.00(+0.00%) |
Feb 13, 2017 | 21.50 | 21.70 | 21.45 | 21.55 | 192,227 | +0.05(+0.23%) |
Feb 10, 2017 | 21.40 | 21.85 | 21.25 | 21.50 | 351,262 | +0.10(+0.47%) |
Feb 09, 2017 | 21.40 | 21.55 | 21.20 | 21.40 | 327,737 | +0.10(+0.47%) |
Feb 08, 2017 | 21.35 | 21.55 | 21.15 | 21.30 | 291,409 | -0.15(-0.70%) |
Feb 07, 2017 | 21.75 | 21.90 | 21.30 | 21.45 | 365,909 | -0.25(-1.15%) |
Feb 06, 2017 | 21.90 | 22.13 | 21.65 | 21.70 | 403,368 | -0.40(-1.81%) |
Feb 03, 2017 | 21.85 | 22.15 | 21.25 | 22.10 | 828,016 | +0.25(+1.14%) |
Feb 02, 2017 | 20.70 | 22.68 | 20.50 | 21.85 | 1,377,249 | -2.15(-8.96%) |