Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.65 | 22.75 | 22.45 | 22.50 | 103,565 | -0.18(-0.79%) |
Apr 27, 2017 | 22.78 | 22.85 | 22.59 | 22.68 | 71,847 | -0.10(-0.44%) |
Apr 26, 2017 | 22.11 | 22.97 | 22.11 | 22.78 | 87,507 | +0.60(+2.71%) |
Apr 25, 2017 | 22.24 | 22.44 | 21.80 | 22.18 | 69,819 | +0.10(+0.45%) |
Apr 24, 2017 | 21.60 | 22.11 | 21.54 | 22.08 | 98,886 | +0.71(+3.32%) |
Apr 21, 2017 | 21.60 | 21.74 | 21.04 | 21.37 | 117,742 | -0.24(-1.11%) |
Apr 20, 2017 | 21.27 | 21.83 | 21.11 | 21.61 | 120,112 | +0.48(+2.27%) |
Apr 19, 2017 | 20.90 | 21.25 | 20.67 | 21.13 | 142,113 | +0.22(+1.05%) |
Apr 18, 2017 | 20.53 | 20.92 | 20.33 | 20.91 | 139,327 | +0.15(+0.72%) |
Apr 17, 2017 | 20.55 | 20.79 | 20.30 | 20.76 | 76,163 | +0.22(+1.07%) |
Apr 13, 2017 | 20.90 | 21.04 | 20.34 | 20.54 | 45,935 | -0.39(-1.86%) |
Apr 12, 2017 | 21.13 | 21.19 | 20.78 | 20.93 | 60,179 | -0.28(-1.32%) |
Apr 11, 2017 | 20.98 | 21.31 | 20.94 | 21.21 | 68,748 | +0.24(+1.14%) |
Apr 10, 2017 | 20.94 | 21.53 | 20.90 | 20.97 | 63,221 | -0.07(-0.33%) |
Apr 07, 2017 | 20.95 | 21.07 | 20.84 | 21.04 | 87,087 | +0.01(+0.05%) |
Apr 06, 2017 | 20.81 | 21.06 | 20.70 | 21.03 | 69,819 | +0.23(+1.11%) |
Apr 05, 2017 | 20.66 | 20.89 | 20.51 | 20.80 | 103,502 | +0.18(+0.87%) |
Apr 04, 2017 | 20.76 | 20.97 | 20.30 | 20.62 | 75,167 | -0.12(-0.58%) |
Apr 03, 2017 | 21.49 | 21.49 | 20.64 | 20.74 | 130,728 | -0.64(-2.99%) |
Mar 31, 2017 | 20.94 | 21.52 | 20.88 | 21.38 | 95,364 | +0.38(+1.81%) |
Mar 30, 2017 | 20.71 | 21.15 | 20.71 | 21.00 | 72,940 | +0.27(+1.30%) |
Mar 29, 2017 | 20.82 | 20.84 | 20.62 | 20.73 | 46,061 | -0.10(-0.48%) |
Mar 28, 2017 | 20.74 | 20.97 | 20.61 | 20.83 | 85,857 | +0.20(+0.97%) |
Mar 27, 2017 | 20.36 | 20.87 | 20.18 | 20.63 | 90,422 | +0.46(+2.28%) |
Mar 24, 2017 | 20.52 | 20.79 | 20.14 | 20.17 | 53,845 | -0.31(-1.51%) |
Mar 23, 2017 | 20.09 | 20.49 | 20.07 | 20.48 | 97,001 | +0.48(+2.40%) |
Mar 22, 2017 | 20.77 | 20.77 | 19.57 | 20.00 | 97,383 | -0.77(-3.71%) |
Mar 21, 2017 | 20.12 | 21.40 | 19.49 | 20.77 | 232,398 | +0.67(+3.33%) |
Mar 20, 2017 | 20.23 | 20.41 | 19.53 | 20.10 | 322,141 | -0.29(-1.42%) |
Mar 17, 2017 | 21.36 | 21.83 | 20.05 | 20.39 | 392,860 | -1.86(-8.36%) |
Mar 16, 2017 | 22.47 | 22.74 | 22.22 | 22.25 | 54,832 | -0.11(-0.49%) |
Mar 15, 2017 | 22.36 | 22.48 | 22.07 | 22.36 | 59,475 | +0.16(+0.72%) |
Mar 14, 2017 | 22.43 | 22.74 | 22.16 | 22.20 | 111,121 | -0.29(-1.29%) |
Mar 13, 2017 | 22.55 | 22.22 | 22.49 | 79,146 | +0.26(+1.17%) | |
Mar 10, 2017 | 22.06 | 22.31 | 21.99 | 22.23 | 40,706 | +0.27(+1.23%) |
Mar 09, 2017 | 22.16 | 22.24 | 21.86 | 21.96 | 48,722 | -0.27(-1.21%) |
Mar 08, 2017 | 22.62 | 22.63 | 22.21 | 22.23 | 29,779 | -0.28(-1.24%) |
Mar 07, 2017 | 22.43 | 22.63 | 22.43 | 22.51 | 28,439 | +0.04(+0.18%) |
Mar 06, 2017 | 22.63 | 22.74 | 22.45 | 22.47 | 72,202 | -0.33(-1.45%) |
Mar 03, 2017 | 23.14 | 23.16 | 22.69 | 22.80 | 27,645 | -0.27(-1.17%) |
Mar 02, 2017 | 23.02 | 23.50 | 22.69 | 23.07 | 51,069 | +0.03(+0.13%) |
Mar 01, 2017 | 22.80 | 23.12 | 22.68 | 23.04 | 43,309 | +0.52(+2.31%) |
Feb 28, 2017 | 23.19 | 23.19 | 22.44 | 22.52 | 81,877 | -0.77(-3.31%) |
Feb 27, 2017 | 22.90 | 23.34 | 22.90 | 23.29 | 62,212 | +0.27(+1.17%) |
Feb 24, 2017 | 22.90 | 23.05 | 22.82 | 23.02 | 49,699 | +0.02(+0.09%) |
Feb 23, 2017 | 23.17 | 23.17 | 22.95 | 23.00 | 46,420 | -0.10(-0.43%) |
Feb 22, 2017 | 23.15 | 23.15 | 22.95 | 23.10 | 29,755 | -0.01(-0.04%) |
Feb 21, 2017 | 22.95 | 23.16 | 22.88 | 23.11 | 35,965 | +0.16(+0.70%) |
Feb 17, 2017 | 22.95 | 22.95 | 22.95 | 0 | -0.05(-0.22%) | |
Feb 16, 2017 | 23.15 | 23.38 | 22.87 | 23.00 | 49,561 | -0.07(-0.30%) |
Feb 15, 2017 | 22.92 | 23.08 | 22.81 | 23.07 | 41,892 | +0.11(+0.48%) |
Feb 14, 2017 | 22.98 | 23.05 | 22.73 | 22.96 | 50,325 | -0.09(-0.39%) |
Feb 13, 2017 | 23.28 | 23.44 | 22.70 | 23.05 | 55,160 | -0.25(-1.07%) |
Feb 10, 2017 | 22.58 | 23.47 | 22.49 | 23.30 | 67,889 | +1.01(+4.53%) |
Feb 09, 2017 | 22.54 | 22.58 | 22.26 | 22.29 | 78,622 | -0.23(-1.02%) |
Feb 08, 2017 | 22.62 | 22.76 | 22.34 | 22.52 | 58,466 | +0.01(+0.04%) |
Feb 07, 2017 | 22.89 | 22.89 | 22.49 | 22.51 | 52,549 | -0.27(-1.19%) |
Feb 06, 2017 | 22.86 | 23.26 | 22.60 | 22.78 | 44,008 | -0.23(-1.00%) |
Feb 03, 2017 | 22.76 | 23.03 | 22.52 | 23.01 | 73,798 | +0.42(+1.86%) |
Feb 02, 2017 | 22.81 | 22.81 | 22.45 | 22.59 | 56,068 | -0.28(-1.22%) |