Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.23 | 22.35 | 21.82 | 21.86 | 269,263 | -0.41(-1.86%) |
Apr 27, 2017 | 22.72 | 22.72 | 22.08 | 22.27 | 154,475 | -0.34(-1.50%) |
Apr 26, 2017 | 22.31 | 22.99 | 22.31 | 22.61 | 228,178 | +0.19(+0.84%) |
Apr 25, 2017 | 22.53 | 22.76 | 22.38 | 22.42 | 176,303 | +0.15(+0.68%) |
Apr 24, 2017 | 22.08 | 22.44 | 22.01 | 22.27 | 264,043 | +0.64(+2.96%) |
Apr 21, 2017 | 21.48 | 21.78 | 21.22 | 21.63 | 231,794 | +0.11(+0.52%) |
Apr 20, 2017 | 21.10 | 21.71 | 21.10 | 21.52 | 304,521 | +0.53(+2.51%) |
Apr 19, 2017 | 21.25 | 21.59 | 20.88 | 20.99 | 244,732 | -0.23(-1.06%) |
Apr 18, 2017 | 21.07 | 21.71 | 20.62 | 21.22 | 230,111 | -0.38(-1.74%) |
Apr 17, 2017 | 21.48 | 21.67 | 21.14 | 21.59 | 214,341 | +0.19(+0.88%) |
Apr 13, 2017 | 21.82 | 21.97 | 21.25 | 21.41 | 196,176 | -0.49(-2.23%) |
Apr 12, 2017 | 22.16 | 22.31 | 21.74 | 21.89 | 191,909 | -0.45(-2.02%) |
Apr 11, 2017 | 21.93 | 22.35 | 21.93 | 22.35 | 172,833 | +0.26(+1.19%) |
Apr 10, 2017 | 22.20 | 22.46 | 21.56 | 22.08 | 238,756 | -0.11(-0.51%) |
Apr 07, 2017 | 22.04 | 22.23 | 21.93 | 22.20 | 301,311 | -0.04(-0.17%) |
Apr 06, 2017 | 21.97 | 22.35 | 21.74 | 22.23 | 382,749 | +0.34(+1.55%) |
Apr 05, 2017 | 22.83 | 22.99 | 21.86 | 21.89 | 260,954 | -0.77(-3.40%) |
Apr 04, 2017 | 22.65 | 22.91 | 22.46 | 22.67 | 172,696 | -0.13(-0.58%) |
Apr 03, 2017 | 23.17 | 23.25 | 22.55 | 22.80 | 173,374 | -0.34(-1.46%) |
Mar 31, 2017 | 23.32 | 23.47 | 22.99 | 23.14 | 276,363 | -0.19(-0.81%) |
Mar 30, 2017 | 22.50 | 23.38 | 22.50 | 23.32 | 214,332 | +0.94(+4.20%) |
Mar 29, 2017 | 22.42 | 22.50 | 22.12 | 22.38 | 134,972 | -0.15(-0.67%) |
Mar 28, 2017 | 22.08 | 22.65 | 21.22 | 22.53 | 145,656 | +0.30(+1.35%) |
Mar 27, 2017 | 21.67 | 22.31 | 21.41 | 22.23 | 189,081 | +0.08(+0.34%) |
Mar 24, 2017 | 22.01 | 22.20 | 21.89 | 22.16 | 165,206 | +0.19(+0.86%) |
Mar 23, 2017 | 21.74 | 22.27 | 21.67 | 21.97 | 161,299 | +0.23(+1.04%) |
Mar 22, 2017 | 21.97 | 21.97 | 21.48 | 21.74 | 294,922 | -0.28(-1.28%) |
Mar 21, 2017 | 23.78 | 23.78 | 22.01 | 22.03 | 301,412 | -1.71(-7.21%) |
Mar 20, 2017 | 24.19 | 24.19 | 23.66 | 23.74 | 115,105 | -0.56(-2.32%) |
Mar 17, 2017 | 23.81 | 24.38 | 23.53 | 24.30 | 515,565 | +0.45(+1.89%) |
Mar 16, 2017 | 24.00 | 24.23 | 23.78 | 23.85 | 191,227 | -0.04(-0.16%) |
Mar 15, 2017 | 24.04 | 24.30 | 23.81 | 23.89 | 162,157 | +0.00(+0.00%) |
Mar 14, 2017 | 23.89 | 24.00 | 23.55 | 23.89 | 136,608 | -0.15(-0.63%) |
Mar 13, 2017 | 23.93 | 24.34 | 23.66 | 24.04 | 79,375 | +0.08(+0.31%) |
Mar 10, 2017 | 24.23 | 24.38 | 23.70 | 23.96 | 160,559 | -0.11(-0.47%) |
Mar 09, 2017 | 24.26 | 24.53 | 24.04 | 24.08 | 102,881 | -0.15(-0.62%) |
Mar 08, 2017 | 24.79 | 24.98 | 24.21 | 24.23 | 105,045 | -0.34(-1.38%) |
Mar 07, 2017 | 24.83 | 24.83 | 24.55 | 24.57 | 66,410 | -0.26(-1.06%) |
Mar 06, 2017 | 24.87 | 24.94 | 24.41 | 24.83 | 132,262 | -0.26(-1.05%) |
Mar 03, 2017 | 25.20 | 25.32 | 24.83 | 25.09 | 132,438 | +0.00(+0.00%) |
Mar 02, 2017 | 25.88 | 25.88 | 25.09 | 25.09 | 115,705 | -0.75(-2.91%) |
Mar 01, 2017 | 25.69 | 25.99 | 25.69 | 25.84 | 239,560 | +0.71(+2.84%) |
Feb 28, 2017 | 25.36 | 25.69 | 25.09 | 25.13 | 253,776 | -0.30(-1.18%) |
Feb 27, 2017 | 25.17 | 25.51 | 25.09 | 25.43 | 140,978 | +0.30(+1.20%) |
Feb 24, 2017 | 25.02 | 25.43 | 24.94 | 25.13 | 230,753 | -0.26(-1.04%) |
Feb 23, 2017 | 25.54 | 25.66 | 25.17 | 25.39 | 135,906 | -0.08(-0.30%) |
Feb 22, 2017 | 25.32 | 25.69 | 25.22 | 25.47 | 107,679 | +0.04(+0.15%) |
Feb 21, 2017 | 25.54 | 25.54 | 25.20 | 25.43 | 107,532 | +0.11(+0.45%) |
Feb 17, 2017 | 25.32 | 25.32 | 25.32 | 0 | -0.23(-0.88%) | |
Feb 16, 2017 | 25.36 | 25.58 | 23.66 | 25.54 | 140,981 | +0.19(+0.74%) |
Feb 15, 2017 | 25.47 | 25.47 | 25.09 | 25.36 | 101,415 | -0.08(-0.30%) |
Feb 14, 2017 | 25.05 | 25.51 | 24.94 | 25.43 | 168,753 | +0.45(+1.81%) |
Feb 13, 2017 | 25.13 | 25.37 | 24.90 | 24.98 | 130,445 | +0.08(+0.30%) |
Feb 10, 2017 | 24.90 | 24.98 | 24.64 | 24.90 | 102,243 | +0.23(+0.91%) |
Feb 09, 2017 | 24.19 | 24.79 | 23.73 | 24.68 | 188,019 | +0.60(+2.50%) |
Feb 08, 2017 | 24.38 | 24.38 | 23.89 | 24.08 | 178,694 | -0.45(-1.84%) |
Feb 07, 2017 | 24.98 | 25.02 | 24.49 | 24.53 | 189,016 | -0.38(-1.51%) |
Feb 06, 2017 | 24.79 | 25.20 | 24.77 | 24.90 | 140,093 | -0.11(-0.45%) |
Feb 03, 2017 | 24.53 | 25.05 | 24.45 | 25.02 | 124,093 | +0.82(+3.39%) |
Feb 02, 2017 | 24.57 | 24.72 | 24.14 | 24.20 | 140,215 | -0.52(-2.12%) |