Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.73 | 23.73 | 22.31 | 22.60 | 35,671 | -1.07(-4.50%) |
Apr 27, 2017 | 23.79 | 23.79 | 23.46 | 23.67 | 11,454 | -0.17(-0.70%) |
Apr 26, 2017 | 23.55 | 23.95 | 23.55 | 23.84 | 40,978 | +0.19(+0.80%) |
Apr 25, 2017 | 23.44 | 23.71 | 23.44 | 23.65 | 16,447 | +0.27(+1.16%) |
Apr 24, 2017 | 23.10 | 23.55 | 22.73 | 23.38 | 44,530 | +0.56(+2.46%) |
Apr 21, 2017 | 22.75 | 22.98 | 22.75 | 22.81 | 26,961 | +0.03(+0.13%) |
Apr 20, 2017 | 22.79 | 22.79 | 22.62 | 22.79 | 19,050 | +0.20(+0.91%) |
Apr 19, 2017 | 22.68 | 22.70 | 22.46 | 22.58 | 13,703 | +0.00(+0.00%) |
Apr 18, 2017 | 22.56 | 22.64 | 22.49 | 22.58 | 19,950 | -0.01(-0.06%) |
Apr 17, 2017 | 22.81 | 22.84 | 22.44 | 22.60 | 15,693 | +0.09(+0.39%) |
Apr 13, 2017 | 22.77 | 22.80 | 22.48 | 22.51 | 16,749 | -0.36(-1.56%) |
Apr 12, 2017 | 22.67 | 22.88 | 22.67 | 22.87 | 8,433 | -0.17(-0.73%) |
Apr 11, 2017 | 22.99 | 23.03 | 22.98 | 23.03 | 14,126 | -0.06(-0.25%) |
Apr 10, 2017 | 22.68 | 23.25 | 22.60 | 23.09 | 21,018 | +0.41(+1.80%) |
Apr 07, 2017 | 22.71 | 22.75 | 22.66 | 22.68 | 8,111 | -0.07(-0.29%) |
Apr 06, 2017 | 22.75 | 22.82 | 22.56 | 22.75 | 47,563 | -0.05(-0.22%) |
Apr 05, 2017 | 22.90 | 22.90 | 22.69 | 22.80 | 39,699 | +0.04(+0.16%) |
Apr 04, 2017 | 22.68 | 23.10 | 22.55 | 22.76 | 53,662 | +0.14(+0.61%) |
Apr 03, 2017 | 22.68 | 22.79 | 22.52 | 22.62 | 17,358 | -0.14(-0.61%) |
Mar 31, 2017 | 22.81 | 22.82 | 22.68 | 22.76 | 67,218 | -0.06(-0.26%) |
Mar 30, 2017 | 22.24 | 22.82 | 22.24 | 22.82 | 26,435 | -0.06(-0.26%) |
Mar 29, 2017 | 23.08 | 23.08 | 22.80 | 22.88 | 112,753 | +0.24(+1.06%) |
Mar 28, 2017 | 22.50 | 23.11 | 22.45 | 22.64 | 150,855 | +0.00(+0.00%) |
Mar 27, 2017 | 22.64 | 22.69 | 22.51 | 22.64 | 44,748 | -0.17(-0.74%) |
Mar 24, 2017 | 22.82 | 23.17 | 22.70 | 22.81 | 95,065 | +0.07(+0.29%) |
Mar 23, 2017 | 22.77 | 22.85 | 22.64 | 22.74 | 68,271 | +0.31(+1.37%) |
Mar 22, 2017 | 22.66 | 22.90 | 22.33 | 22.43 | 17,702 | -0.23(-1.03%) |
Mar 21, 2017 | 23.60 | 23.60 | 22.66 | 22.67 | 25,700 | -0.74(-3.15%) |
Mar 20, 2017 | 23.59 | 24.44 | 23.00 | 23.41 | 92,495 | -0.15(-0.62%) |
Mar 17, 2017 | 22.81 | 23.96 | 22.69 | 23.55 | 101,510 | +0.68(+2.97%) |
Mar 16, 2017 | 22.56 | 23.14 | 22.56 | 22.87 | 18,264 | +0.23(+1.00%) |
Mar 15, 2017 | 22.87 | 22.87 | 22.65 | 22.65 | 16,341 | -0.13(-0.58%) |
Mar 14, 2017 | 22.99 | 22.99 | 22.68 | 22.78 | 8,303 | -0.09(-0.41%) |
Mar 13, 2017 | 22.92 | 22.98 | 22.76 | 22.87 | 25,292 | +0.17(+0.74%) |
Mar 10, 2017 | 22.81 | 23.10 | 22.64 | 22.71 | 24,066 | -0.14(-0.61%) |
Mar 09, 2017 | 23.30 | 23.30 | 22.79 | 22.84 | 12,241 | -0.09(-0.41%) |
Mar 08, 2017 | 23.11 | 23.64 | 22.90 | 22.94 | 20,914 | -0.09(-0.41%) |
Mar 07, 2017 | 23.10 | 23.33 | 22.98 | 23.03 | 13,436 | +0.01(+0.06%) |
Mar 06, 2017 | 23.11 | 23.25 | 22.89 | 23.02 | 23,169 | -0.20(-0.88%) |
Mar 03, 2017 | 23.58 | 23.68 | 23.00 | 23.22 | 33,977 | -0.16(-0.69%) |
Mar 02, 2017 | 23.60 | 23.79 | 23.38 | 23.38 | 31,248 | -0.38(-1.60%) |
Mar 01, 2017 | 23.76 | 24.30 | 23.73 | 23.76 | 36,479 | +0.23(+0.99%) |
Feb 28, 2017 | 24.22 | 24.23 | 23.49 | 23.53 | 39,461 | -0.64(-2.63%) |
Feb 27, 2017 | 24.30 | 24.53 | 24.05 | 24.17 | 17,012 | -0.13(-0.54%) |
Feb 24, 2017 | 24.55 | 24.55 | 24.04 | 24.30 | 17,530 | -0.23(-0.95%) |
Feb 23, 2017 | 24.79 | 24.79 | 24.26 | 24.53 | 20,707 | -0.15(-0.59%) |
Feb 22, 2017 | 24.74 | 24.79 | 24.38 | 24.68 | 10,758 | -0.08(-0.32%) |
Feb 21, 2017 | 24.61 | 24.81 | 24.52 | 24.76 | 20,717 | +0.26(+1.04%) |
Feb 17, 2017 | 24.50 | 24.50 | 24.50 | 0 | +0.07(+0.30%) | |
Feb 16, 2017 | 24.38 | 24.50 | 24.20 | 24.43 | 16,183 | +0.17(+0.69%) |
Feb 15, 2017 | 24.20 | 24.35 | 24.07 | 24.26 | 17,018 | +0.00(+0.00%) |
Feb 14, 2017 | 24.30 | 24.43 | 24.03 | 24.26 | 38,172 | -0.13(-0.54%) |
Feb 13, 2017 | 24.24 | 24.53 | 24.06 | 24.39 | 17,581 | +0.31(+1.30%) |
Feb 10, 2017 | 23.95 | 24.10 | 23.80 | 24.08 | 11,310 | +0.27(+1.13%) |
Feb 09, 2017 | 23.69 | 23.82 | 23.63 | 23.81 | 21,022 | +0.20(+0.87%) |
Feb 08, 2017 | 23.89 | 23.89 | 23.41 | 23.60 | 17,524 | -0.05(-0.22%) |
Feb 07, 2017 | 23.32 | 23.73 | 23.26 | 23.65 | 34,464 | +0.34(+1.47%) |
Feb 06, 2017 | 23.43 | 23.47 | 23.17 | 23.31 | 17,961 | -0.10(-0.43%) |
Feb 03, 2017 | 23.06 | 23.59 | 23.06 | 23.41 | 55,306 | +0.50(+2.19%) |
Feb 02, 2017 | 23.11 | 23.38 | 22.69 | 22.91 | 82,123 | -0.22(-0.94%) |