Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.87 | 22.05 | 21.03 | 21.07 | 290,189 | -0.49(-2.26%) |
Apr 27, 2017 | 21.77 | 21.91 | 21.47 | 21.56 | 135,539 | -0.16(-0.74%) |
Apr 26, 2017 | 21.62 | 22.10 | 21.62 | 21.72 | 229,737 | +0.05(+0.21%) |
Apr 25, 2017 | 21.84 | 22.04 | 21.64 | 21.68 | 220,363 | -0.05(-0.25%) |
Apr 24, 2017 | 21.79 | 21.89 | 21.51 | 21.73 | 109,417 | +0.34(+1.57%) |
Apr 21, 2017 | 21.07 | 21.52 | 20.92 | 21.39 | 194,171 | +0.24(+1.15%) |
Apr 20, 2017 | 20.88 | 21.15 | 20.88 | 21.15 | 89,407 | +0.35(+1.69%) |
Apr 19, 2017 | 20.84 | 20.93 | 20.65 | 20.80 | 141,297 | +0.02(+0.07%) |
Apr 18, 2017 | 20.16 | 20.80 | 20.16 | 20.78 | 182,861 | +0.56(+2.75%) |
Apr 17, 2017 | 19.83 | 20.24 | 19.37 | 20.23 | 136,392 | +0.37(+1.88%) |
Apr 13, 2017 | 20.50 | 20.61 | 19.85 | 19.85 | 158,857 | -0.75(-3.66%) |
Apr 12, 2017 | 20.95 | 21.17 | 20.56 | 20.61 | 120,812 | -0.45(-2.14%) |
Apr 11, 2017 | 20.53 | 21.16 | 20.53 | 21.06 | 174,374 | +0.46(+2.22%) |
Apr 10, 2017 | 20.66 | 20.82 | 20.38 | 20.60 | 191,320 | -0.08(-0.37%) |
Apr 07, 2017 | 20.75 | 20.80 | 20.46 | 20.68 | 199,078 | -0.10(-0.48%) |
Apr 06, 2017 | 20.59 | 20.90 | 20.39 | 20.78 | 173,643 | +0.19(+0.93%) |
Apr 05, 2017 | 21.14 | 21.35 | 20.58 | 20.59 | 114,565 | -0.44(-2.10%) |
Apr 04, 2017 | 20.85 | 21.18 | 20.81 | 21.03 | 164,299 | +0.04(+0.18%) |
Apr 03, 2017 | 21.54 | 21.59 | 20.88 | 20.99 | 150,784 | -0.48(-2.25%) |
Mar 31, 2017 | 21.75 | 21.90 | 21.45 | 21.47 | 196,008 | -0.29(-1.31%) |
Mar 30, 2017 | 21.18 | 21.82 | 21.18 | 21.76 | 123,276 | +0.56(+2.66%) |
Mar 29, 2017 | 21.28 | 21.31 | 21.13 | 21.20 | 112,372 | -0.07(-0.32%) |
Mar 28, 2017 | 21.30 | 21.39 | 21.08 | 21.26 | 134,074 | -0.07(-0.32%) |
Mar 27, 2017 | 21.01 | 21.46 | 20.61 | 21.33 | 134,386 | +0.10(+0.47%) |
Mar 24, 2017 | 21.24 | 21.54 | 21.13 | 21.23 | 177,170 | -0.02(-0.11%) |
Mar 23, 2017 | 20.98 | 21.42 | 20.98 | 21.26 | 165,906 | +0.30(+1.45%) |
Mar 22, 2017 | 20.92 | 21.16 | 20.63 | 20.95 | 188,498 | -0.01(-0.04%) |
Mar 21, 2017 | 21.85 | 21.85 | 20.96 | 20.96 | 263,378 | -0.85(-3.91%) |
Mar 20, 2017 | 22.02 | 22.06 | 21.78 | 21.81 | 88,989 | -0.32(-1.45%) |
Mar 17, 2017 | 21.96 | 22.24 | 21.72 | 22.13 | 216,063 | +0.07(+0.31%) |
Mar 16, 2017 | 22.17 | 22.39 | 21.99 | 22.07 | 122,393 | -0.05(-0.21%) |
Mar 15, 2017 | 22.29 | 22.48 | 22.02 | 22.11 | 119,203 | -0.14(-0.65%) |
Mar 14, 2017 | 22.03 | 22.32 | 21.86 | 22.26 | 130,949 | +0.08(+0.34%) |
Mar 13, 2017 | 21.94 | 22.26 | 21.94 | 22.18 | 220,557 | +0.26(+1.18%) |
Mar 10, 2017 | 21.84 | 22.01 | 21.73 | 21.92 | 809,726 | +0.21(+0.95%) |
Mar 09, 2017 | 21.85 | 21.94 | 21.69 | 21.71 | 200,204 | -0.01(-0.03%) |
Mar 08, 2017 | 21.99 | 22.10 | 21.69 | 21.72 | 207,350 | -0.21(-0.97%) |
Mar 07, 2017 | 21.88 | 22.13 | 21.83 | 21.94 | 199,747 | -0.02(-0.07%) |
Mar 06, 2017 | 22.03 | 22.07 | 21.68 | 21.95 | 140,600 | -0.14(-0.62%) |
Mar 03, 2017 | 22.45 | 22.48 | 22.03 | 22.09 | 135,636 | -0.25(-1.13%) |
Mar 02, 2017 | 23.09 | 23.09 | 22.00 | 22.34 | 238,415 | -0.74(-3.20%) |
Mar 01, 2017 | 22.48 | 23.36 | 22.42 | 23.08 | 541,629 | +0.83(+3.73%) |
Feb 28, 2017 | 22.24 | 22.26 | 22.03 | 22.25 | 359,768 | -0.05(-0.20%) |
Feb 27, 2017 | 22.39 | 22.48 | 22.13 | 22.29 | 89,428 | -0.10(-0.44%) |
Feb 24, 2017 | 21.98 | 22.42 | 21.98 | 22.39 | 106,267 | +0.15(+0.69%) |
Feb 23, 2017 | 22.34 | 22.41 | 22.03 | 22.24 | 186,556 | -0.11(-0.48%) |
Feb 22, 2017 | 22.29 | 22.42 | 22.12 | 22.35 | 107,017 | +0.02(+0.10%) |
Feb 21, 2017 | 22.41 | 22.48 | 22.29 | 22.32 | 101,065 | -0.11(-0.51%) |
Feb 17, 2017 | 22.44 | 22.44 | 22.44 | 0 | +0.05(+0.24%) | |
Feb 16, 2017 | 22.44 | 22.44 | 22.18 | 22.39 | 81,050 | -0.02(-0.10%) |
Feb 15, 2017 | 22.53 | 22.62 | 22.29 | 22.41 | 99,493 | -0.18(-0.78%) |
Feb 14, 2017 | 22.26 | 22.71 | 22.20 | 22.58 | 146,555 | +0.34(+1.54%) |
Feb 13, 2017 | 22.10 | 22.52 | 22.08 | 22.24 | 171,518 | +0.18(+0.79%) |
Feb 10, 2017 | 22.04 | 22.11 | 21.91 | 22.07 | 72,964 | +0.15(+0.70%) |
Feb 09, 2017 | 21.71 | 22.18 | 21.70 | 21.91 | 104,820 | +0.16(+0.74%) |
Feb 08, 2017 | 21.74 | 22.13 | 21.64 | 21.75 | 164,749 | -0.09(-0.42%) |
Feb 07, 2017 | 22.10 | 22.26 | 21.80 | 21.84 | 138,717 | -0.31(-1.41%) |
Feb 06, 2017 | 22.36 | 22.43 | 22.00 | 22.16 | 170,868 | -0.23(-1.02%) |
Feb 03, 2017 | 21.95 | 22.41 | 21.93 | 22.39 | 234,480 | +0.56(+2.58%) |
Feb 02, 2017 | 21.66 | 21.84 | 21.23 | 21.82 | 292,873 | +0.20(+0.92%) |