Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.61 | 21.69 | 21.39 | 21.39 | 527,479 | -0.28(-1.28%) |
Apr 27, 2017 | 21.21 | 21.71 | 21.21 | 21.67 | 590,490 | +0.55(+2.62%) |
Apr 26, 2017 | 20.71 | 21.14 | 20.64 | 21.12 | 681,194 | +0.42(+2.03%) |
Apr 25, 2017 | 21.31 | 21.44 | 20.30 | 20.70 | 1,173,405 | -0.53(-2.48%) |
Apr 24, 2017 | 21.32 | 21.50 | 21.08 | 21.23 | 531,626 | +0.22(+1.06%) |
Apr 21, 2017 | 21.38 | 21.38 | 20.83 | 21.00 | 779,606 | -0.41(-1.92%) |
Apr 20, 2017 | 21.43 | 21.76 | 21.27 | 21.41 | 385,384 | +0.00(+0.00%) |
Apr 19, 2017 | 21.44 | 21.77 | 21.33 | 21.41 | 315,954 | -0.03(-0.13%) |
Apr 18, 2017 | 20.98 | 21.64 | 20.98 | 21.44 | 760,185 | +0.38(+1.82%) |
Apr 17, 2017 | 21.04 | 21.26 | 20.94 | 21.06 | 656,073 | +0.03(+0.13%) |
Apr 13, 2017 | 21.16 | 21.31 | 20.98 | 21.03 | 643,031 | -0.21(-0.97%) |
Apr 12, 2017 | 21.50 | 21.50 | 21.15 | 21.23 | 289,885 | -0.32(-1.49%) |
Apr 11, 2017 | 21.14 | 21.57 | 21.04 | 21.56 | 260,968 | +0.37(+1.73%) |
Apr 10, 2017 | 21.06 | 21.32 | 20.99 | 21.19 | 303,828 | +0.15(+0.72%) |
Apr 07, 2017 | 21.06 | 21.17 | 20.97 | 21.04 | 455,996 | -0.04(-0.17%) |
Apr 06, 2017 | 20.81 | 21.11 | 20.74 | 21.07 | 536,022 | +0.28(+1.33%) |
Apr 05, 2017 | 21.06 | 21.29 | 20.80 | 20.80 | 587,186 | -0.16(-0.77%) |
Apr 04, 2017 | 21.06 | 21.08 | 20.74 | 20.96 | 580,828 | -0.09(-0.42%) |
Apr 03, 2017 | 21.28 | 21.28 | 21.00 | 21.05 | 366,158 | -0.21(-1.01%) |
Mar 31, 2017 | 21.14 | 21.39 | 21.02 | 21.26 | 448,791 | +0.15(+0.72%) |
Mar 30, 2017 | 21.10 | 21.18 | 20.97 | 21.11 | 490,834 | -0.01(-0.04%) |
Mar 29, 2017 | 20.83 | 21.13 | 20.79 | 21.12 | 457,747 | +0.20(+0.94%) |
Mar 28, 2017 | 20.67 | 20.97 | 20.48 | 20.92 | 522,526 | +0.19(+0.90%) |
Mar 27, 2017 | 20.65 | 20.79 | 20.41 | 20.73 | 367,777 | -0.14(-0.68%) |
Mar 24, 2017 | 21.02 | 21.06 | 20.69 | 20.88 | 457,396 | -0.11(-0.51%) |
Mar 23, 2017 | 20.64 | 21.29 | 20.60 | 20.98 | 525,954 | +0.46(+2.22%) |
Mar 22, 2017 | 20.25 | 20.55 | 20.20 | 20.53 | 578,409 | +0.23(+1.14%) |
Mar 21, 2017 | 20.48 | 20.48 | 20.04 | 20.30 | 581,878 | -0.11(-0.53%) |
Mar 20, 2017 | 20.98 | 21.03 | 20.25 | 20.40 | 855,757 | -0.66(-3.14%) |
Mar 17, 2017 | 20.83 | 21.10 | 20.70 | 21.06 | 1,134,083 | +0.39(+1.90%) |
Mar 16, 2017 | 20.82 | 20.86 | 20.64 | 20.67 | 440,660 | -0.13(-0.60%) |
Mar 15, 2017 | 20.60 | 20.88 | 20.45 | 20.80 | 624,606 | +0.28(+1.35%) |
Mar 14, 2017 | 20.27 | 20.58 | 20.10 | 20.52 | 385,993 | +0.07(+0.35%) |
Mar 13, 2017 | 20.45 | 19.81 | 20.45 | 809,492 | +0.41(+2.05%) | |
Mar 10, 2017 | 19.87 | 20.05 | 19.82 | 20.04 | 704,974 | +0.27(+1.35%) |
Mar 09, 2017 | 19.90 | 19.97 | 19.60 | 19.77 | 544,515 | -0.20(-0.98%) |
Mar 08, 2017 | 20.07 | 20.13 | 19.89 | 19.97 | 580,599 | -0.08(-0.40%) |
Mar 07, 2017 | 19.99 | 20.14 | 19.90 | 20.05 | 431,910 | -0.06(-0.31%) |
Mar 06, 2017 | 20.08 | 20.21 | 19.93 | 20.11 | 625,047 | -0.01(-0.04%) |
Mar 03, 2017 | 20.13 | 20.51 | 19.81 | 20.12 | 604,946 | -0.11(-0.53%) |
Mar 02, 2017 | 20.02 | 20.31 | 19.89 | 20.22 | 479,054 | +0.20(+0.97%) |
Mar 01, 2017 | 19.84 | 20.19 | 19.66 | 20.03 | 534,706 | +0.20(+1.03%) |
Feb 28, 2017 | 20.23 | 20.23 | 19.74 | 19.82 | 394,600 | -0.43(-2.10%) |
Feb 27, 2017 | 19.94 | 20.40 | 19.90 | 20.25 | 487,008 | +0.34(+1.69%) |
Feb 24, 2017 | 19.91 | 20.05 | 19.71 | 19.91 | 477,057 | -0.14(-0.71%) |
Feb 23, 2017 | 20.36 | 20.41 | 20.04 | 20.06 | 458,268 | -0.25(-1.22%) |
Feb 22, 2017 | 20.34 | 20.53 | 20.18 | 20.30 | 669,335 | -0.01(-0.04%) |
Feb 21, 2017 | 20.02 | 20.35 | 20.02 | 20.31 | 367,785 | +0.12(+0.57%) |
Feb 17, 2017 | 20.20 | 20.20 | 20.20 | 0 | +0.08(+0.40%) | |
Feb 16, 2017 | 20.22 | 20.38 | 20.06 | 20.12 | 446,661 | -0.17(-0.83%) |
Feb 15, 2017 | 20.21 | 20.50 | 20.01 | 20.29 | 543,880 | -0.04(-0.17%) |
Feb 14, 2017 | 20.61 | 20.76 | 20.31 | 20.32 | 830,974 | -0.28(-1.38%) |
Feb 13, 2017 | 23.28 | 23.28 | 20.42 | 20.61 | 2,812,592 | -3.40(-14.15%) |
Feb 10, 2017 | 23.27 | 24.18 | 23.27 | 24.00 | 404,681 | +0.72(+3.09%) |
Feb 09, 2017 | 23.12 | 23.31 | 22.69 | 23.28 | 293,326 | +0.25(+1.08%) |
Feb 08, 2017 | 23.14 | 23.32 | 22.65 | 23.04 | 236,809 | -0.15(-0.65%) |
Feb 07, 2017 | 23.37 | 23.51 | 23.12 | 23.19 | 179,052 | -0.19(-0.80%) |
Feb 06, 2017 | 24.05 | 24.05 | 23.35 | 23.37 | 283,933 | -0.77(-3.20%) |
Feb 03, 2017 | 23.53 | 24.25 | 23.48 | 24.14 | 282,983 | +0.74(+3.15%) |
Feb 02, 2017 | 23.67 | 23.81 | 23.21 | 23.41 | 445,484 | -0.31(-1.31%) |