Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.23 | 22.30 | 21.73 | 21.83 | 5,455,114 | -0.31(-1.40%) |
Apr 27, 2017 | 21.98 | 22.32 | 21.47 | 22.14 | 9,280,807 | -0.11(-0.49%) |
Apr 26, 2017 | 22.54 | 22.61 | 22.20 | 22.25 | 6,800,822 | -0.22(-0.98%) |
Apr 25, 2017 | 22.08 | 22.74 | 21.85 | 22.47 | 11,824,029 | +0.72(+3.31%) |
Apr 24, 2017 | 21.83 | 21.95 | 21.57 | 21.75 | 7,967,543 | +0.22(+1.02%) |
Apr 21, 2017 | 21.46 | 21.60 | 21.31 | 21.53 | 5,775,567 | +0.14(+0.65%) |
Apr 20, 2017 | 21.35 | 21.48 | 21.25 | 21.39 | 4,392,723 | +0.19(+0.90%) |
Apr 19, 2017 | 20.94 | 21.30 | 20.82 | 21.20 | 3,377,336 | +0.41(+1.97%) |
Apr 18, 2017 | 20.92 | 21.05 | 20.59 | 20.79 | 4,359,869 | -0.13(-0.62%) |
Apr 17, 2017 | 20.94 | 21.05 | 20.74 | 20.92 | 4,515,618 | +0.19(+0.92%) |
Apr 13, 2017 | 21.20 | 21.21 | 20.73 | 20.73 | 5,654,769 | -0.47(-2.22%) |
Apr 12, 2017 | 21.87 | 21.15 | 21.20 | 6,480,493 | -0.34(-1.58%) | |
Apr 11, 2017 | 21.25 | 21.55 | 20.95 | 21.54 | 6,464,244 | +0.29(+1.36%) |
Apr 10, 2017 | 21.23 | 21.41 | 20.95 | 21.25 | 6,993,768 | +0.15(+0.71%) |
Apr 07, 2017 | 20.79 | 21.24 | 20.66 | 21.10 | 5,323,941 | +0.19(+0.91%) |
Apr 06, 2017 | 20.60 | 20.98 | 20.51 | 20.91 | 4,684,043 | +0.34(+1.65%) |
Apr 05, 2017 | 20.63 | 20.86 | 20.50 | 20.57 | 5,634,715 | +0.06(+0.29%) |
Apr 04, 2017 | 20.51 | 20.89 | 20.43 | 20.51 | 4,904,345 | -0.13(-0.63%) |
Apr 03, 2017 | 20.65 | 20.74 | 20.31 | 20.64 | 6,601,415 | +0.03(+0.15%) |
Mar 31, 2017 | 20.71 | 20.76 | 20.43 | 20.61 | 4,877,846 | -0.12(-0.58%) |
Mar 30, 2017 | 20.68 | 20.93 | 20.57 | 20.73 | 4,295,683 | +0.09(+0.44%) |
Mar 29, 2017 | 20.82 | 20.97 | 20.41 | 20.64 | 5,478,791 | -0.18(-0.86%) |
Mar 28, 2017 | 20.29 | 21.04 | 20.16 | 20.82 | 5,867,961 | +0.53(+2.61%) |
Mar 27, 2017 | 19.72 | 20.38 | 19.62 | 20.29 | 4,915,144 | +0.35(+1.76%) |
Mar 24, 2017 | 19.96 | 20.16 | 19.90 | 19.94 | 4,220,693 | +0.02(+0.10%) |
Mar 23, 2017 | 19.84 | 20.01 | 19.71 | 19.92 | 3,540,077 | +0.12(+0.61%) |
Mar 22, 2017 | 19.58 | 19.86 | 19.31 | 19.80 | 6,682,615 | +0.04(+0.20%) |
Mar 21, 2017 | 20.37 | 20.41 | 19.74 | 19.76 | 4,914,671 | -0.53(-2.61%) |
Mar 20, 2017 | 20.27 | 20.41 | 20.08 | 20.29 | 5,057,798 | +0.13(+0.64%) |
Mar 17, 2017 | 20.15 | 20.28 | 20.03 | 20.16 | 8,553,044 | +0.14(+0.70%) |
Mar 16, 2017 | 20.12 | 20.22 | 19.96 | 20.02 | 5,009,006 | -0.07(-0.35%) |
Mar 15, 2017 | 19.40 | 20.17 | 19.25 | 20.09 | 10,225,269 | +0.46(+2.37%) |
Mar 14, 2017 | 19.89 | 20.00 | 19.58 | 19.62 | 6,816,042 | -0.41(-2.07%) |
Mar 13, 2017 | 19.92 | 20.48 | 19.92 | 20.04 | 7,855,878 | +0.00(+0.00%) |
Mar 10, 2017 | 19.23 | 20.30 | 19.23 | 20.04 | 15,122,874 | +0.96(+5.06%) |
Mar 09, 2017 | 19.40 | 19.63 | 19.05 | 19.07 | 7,584,359 | -0.30(-1.57%) |
Mar 08, 2017 | 19.28 | 19.45 | 19.11 | 19.38 | 4,923,882 | +0.12(+0.62%) |
Mar 07, 2017 | 19.39 | 19.55 | 19.24 | 19.26 | 7,908,163 | -0.15(-0.77%) |
Mar 06, 2017 | 20.14 | 20.14 | 19.11 | 19.41 | 10,248,278 | -0.79(-3.91%) |
Mar 03, 2017 | 19.88 | 20.41 | 19.86 | 20.20 | 6,933,623 | +0.31(+1.56%) |
Mar 02, 2017 | 20.46 | 20.50 | 19.86 | 19.89 | 4,904,718 | -0.61(-2.98%) |
Mar 01, 2017 | 20.18 | 20.65 | 20.10 | 20.50 | 7,983,291 | +0.54(+2.71%) |
Feb 28, 2017 | 19.92 | 20.05 | 19.73 | 19.96 | 4,890,297 | -0.01(-0.05%) |
Feb 27, 2017 | 19.52 | 20.00 | 19.43 | 19.97 | 6,667,301 | +0.40(+2.04%) |
Feb 24, 2017 | 19.58 | 19.61 | 19.28 | 19.57 | 5,218,677 | -0.04(-0.20%) |
Feb 23, 2017 | 19.91 | 20.19 | 19.55 | 19.61 | 7,503,753 | -0.31(-1.56%) |
Feb 22, 2017 | 19.99 | 20.04 | 19.68 | 19.92 | 4,984,546 | -0.18(-0.90%) |
Feb 21, 2017 | 20.14 | 20.18 | 19.80 | 20.10 | 5,541,840 | -0.01(-0.05%) |
Feb 17, 2017 | 20.11 | 20.11 | 20.11 | 0 | +0.27(+1.36%) | |
Feb 16, 2017 | 19.85 | 19.96 | 19.64 | 19.84 | 4,501,757 | -0.07(-0.35%) |
Feb 15, 2017 | 19.90 | 20.32 | 19.85 | 19.91 | 7,005,374 | +0.25(+1.27%) |
Feb 14, 2017 | 19.77 | 19.78 | 19.41 | 19.66 | 3,711,999 | -0.18(-0.91%) |
Feb 13, 2017 | 19.83 | 20.05 | 19.80 | 19.84 | 4,777,115 | +0.04(+0.20%) |
Feb 10, 2017 | 20.08 | 20.16 | 19.60 | 19.80 | 6,124,261 | -0.17(-0.85%) |
Feb 09, 2017 | 19.19 | 20.03 | 19.16 | 19.97 | 9,128,255 | +0.68(+3.53%) |
Feb 08, 2017 | 18.86 | 19.31 | 18.71 | 19.29 | 7,716,821 | +0.43(+2.28%) |
Feb 07, 2017 | 19.46 | 19.56 | 18.78 | 18.86 | 10,301,289 | -0.64(-3.28%) |
Feb 06, 2017 | 19.70 | 19.73 | 19.40 | 19.50 | 5,523,706 | +0.00(+0.00%) |
Feb 03, 2017 | 19.45 | 19.72 | 19.32 | 19.50 | 4,647,413 | +0.13(+0.67%) |
Feb 02, 2017 | 19.25 | 19.56 | 19.16 | 19.37 | 4,808,722 | -0.01(-0.05%) |