Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.35 | 24.46 | 23.95 | 24.11 | 36,962 | -0.06(-0.25%) |
Apr 27, 2017 | 23.98 | 24.17 | 23.84 | 24.17 | 84,655 | +0.34(+1.43%) |
Apr 26, 2017 | 23.49 | 23.99 | 23.45 | 23.83 | 88,475 | +0.26(+1.10%) |
Apr 25, 2017 | 23.93 | 24.25 | 23.17 | 23.57 | 230,654 | +0.26(+1.12%) |
Apr 24, 2017 | 23.23 | 23.44 | 23.00 | 23.31 | 75,005 | +0.66(+2.91%) |
Apr 21, 2017 | 22.65 | 22.70 | 22.45 | 22.65 | 38,039 | -0.35(-1.52%) |
Apr 20, 2017 | 22.86 | 23.08 | 22.64 | 23.00 | 71,817 | +0.87(+3.93%) |
Apr 19, 2017 | 21.63 | 22.49 | 21.63 | 22.13 | 48,206 | +0.17(+0.77%) |
Apr 18, 2017 | 21.86 | 22.18 | 21.65 | 21.96 | 97,347 | -1.02(-4.44%) |
Apr 17, 2017 | 22.65 | 23.00 | 22.53 | 22.98 | 26,931 | +0.35(+1.55%) |
Apr 13, 2017 | 22.52 | 22.70 | 22.40 | 22.63 | 27,727 | +0.05(+0.22%) |
Apr 12, 2017 | 22.70 | 22.70 | 22.43 | 22.58 | 41,951 | -0.01(-0.04%) |
Apr 11, 2017 | 22.97 | 23.15 | 22.26 | 22.59 | 181,329 | -0.90(-3.83%) |
Apr 10, 2017 | 23.22 | 23.65 | 23.22 | 23.49 | 31,087 | +0.11(+0.47%) |
Apr 07, 2017 | 23.45 | 23.48 | 23.11 | 23.38 | 74,634 | -0.29(-1.23%) |
Apr 06, 2017 | 23.70 | 23.92 | 23.42 | 23.67 | 93,119 | -0.16(-0.67%) |
Apr 05, 2017 | 23.84 | 24.26 | 23.82 | 23.83 | 151,781 | -0.47(-1.93%) |
Apr 04, 2017 | 23.80 | 24.48 | 23.65 | 24.30 | 132,574 | +0.44(+1.84%) |
Apr 03, 2017 | 23.84 | 24.41 | 23.71 | 23.86 | 114,467 | -0.14(-0.58%) |
Mar 31, 2017 | 23.84 | 24.20 | 23.67 | 24.00 | 56,608 | -0.03(-0.12%) |
Mar 30, 2017 | 23.78 | 24.23 | 23.56 | 24.03 | 85,934 | +0.09(+0.38%) |
Mar 29, 2017 | 23.71 | 24.15 | 23.54 | 23.94 | 100,728 | -0.04(-0.17%) |
Mar 28, 2017 | 23.81 | 24.24 | 23.53 | 23.98 | 90,003 | +0.08(+0.33%) |
Mar 27, 2017 | 23.09 | 24.00 | 23.00 | 23.90 | 124,676 | +0.91(+3.96%) |
Mar 24, 2017 | 22.95 | 23.25 | 22.74 | 22.99 | 90,209 | +0.03(+0.13%) |
Mar 23, 2017 | 23.10 | 23.86 | 22.89 | 22.96 | 127,550 | -0.31(-1.33%) |
Mar 22, 2017 | 23.00 | 23.46 | 22.79 | 23.27 | 106,653 | -0.04(-0.17%) |
Mar 21, 2017 | 24.65 | 24.65 | 23.00 | 23.31 | 224,609 | -1.06(-4.35%) |
Mar 20, 2017 | 24.48 | 24.48 | 24.01 | 24.37 | 99,854 | +0.46(+1.92%) |
Mar 17, 2017 | 23.91 | 24.17 | 23.56 | 23.91 | 129,763 | +0.18(+0.76%) |
Mar 16, 2017 | 23.58 | 24.27 | 23.41 | 23.73 | 86,864 | +0.11(+0.47%) |
Mar 15, 2017 | 22.94 | 23.65 | 22.89 | 23.62 | 124,117 | +0.57(+2.47%) |
Mar 14, 2017 | 22.75 | 23.51 | 22.68 | 23.05 | 108,177 | +0.04(+0.17%) |
Mar 13, 2017 | 23.04 | 23.15 | 22.62 | 23.01 | 107,262 | +0.11(+0.48%) |
Mar 10, 2017 | 23.25 | 23.44 | 22.39 | 22.90 | 154,480 | -0.19(-0.82%) |
Mar 09, 2017 | 22.77 | 23.36 | 22.54 | 23.09 | 220,898 | +0.44(+1.94%) |
Mar 08, 2017 | 21.45 | 23.08 | 21.40 | 22.65 | 252,472 | +1.22(+5.69%) |
Mar 07, 2017 | 21.80 | 21.80 | 21.19 | 21.43 | 154,499 | -0.83(-3.73%) |
Mar 06, 2017 | 22.40 | 22.57 | 22.05 | 22.26 | 153,047 | -0.08(-0.36%) |
Mar 03, 2017 | 22.06 | 22.44 | 21.97 | 22.34 | 116,754 | +0.67(+3.09%) |
Mar 02, 2017 | 21.71 | 22.66 | 21.44 | 21.67 | 251,091 | -1.22(-5.33%) |
Mar 01, 2017 | 22.62 | 23.00 | 22.45 | 22.89 | 161,450 | +0.58(+2.60%) |
Feb 28, 2017 | 21.51 | 22.53 | 21.51 | 22.31 | 214,597 | +0.93(+4.35%) |
Feb 27, 2017 | 19.94 | 21.40 | 19.94 | 21.38 | 162,753 | +1.34(+6.69%) |
Feb 24, 2017 | 20.17 | 20.31 | 19.76 | 20.04 | 137,045 | -0.74(-3.56%) |
Feb 23, 2017 | 21.80 | 21.80 | 20.73 | 20.78 | 182,936 | -1.20(-5.46%) |
Feb 22, 2017 | 22.25 | 22.54 | 21.86 | 21.98 | 114,916 | -0.55(-2.44%) |
Feb 21, 2017 | 22.40 | 22.71 | 22.15 | 22.53 | 166,253 | +0.13(+0.58%) |
Feb 17, 2017 | 22.40 | 22.40 | 22.40 | 0 | -0.10(-0.44%) | |
Feb 16, 2017 | 22.64 | 22.83 | 22.28 | 22.50 | 117,011 | +0.28(+1.26%) |
Feb 15, 2017 | 22.21 | 22.48 | 21.67 | 22.22 | 169,066 | -0.34(-1.51%) |
Feb 14, 2017 | 23.16 | 23.35 | 22.32 | 22.56 | 179,405 | -0.82(-3.51%) |
Feb 13, 2017 | 22.52 | 23.67 | 22.40 | 23.38 | 252,188 | +0.98(+4.38%) |
Feb 10, 2017 | 21.76 | 22.50 | 21.60 | 22.40 | 235,859 | +0.86(+3.99%) |
Feb 09, 2017 | 20.86 | 21.70 | 20.83 | 21.54 | 137,654 | +0.86(+4.16%) |
Feb 08, 2017 | 20.44 | 21.12 | 20.26 | 20.68 | 161,744 | +0.27(+1.32%) |
Feb 07, 2017 | 20.00 | 21.00 | 19.94 | 20.41 | 259,407 | +0.40(+2.00%) |
Feb 06, 2017 | 19.83 | 20.19 | 19.49 | 20.01 | 194,293 | +0.01(+0.05%) |
Feb 03, 2017 | 18.30 | 20.14 | 18.30 | 20.00 | 402,425 | +1.68(+9.14%) |
Feb 02, 2017 | 18.40 | 18.50 | 18.25 | 18.32 | 43,251 | -0.18(-0.95%) |