Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.86 | 22.13 | 21.85 | 22.11 | 1,975,753 | +0.18(+0.80%) |
Apr 27, 2017 | 22.19 | 22.19 | 21.82 | 21.94 | 1,098,909 | -0.07(-0.32%) |
Apr 26, 2017 | 22.16 | 22.25 | 21.87 | 22.01 | 1,299,336 | -0.31(-1.39%) |
Apr 25, 2017 | 22.08 | 22.35 | 22.04 | 22.32 | 1,115,872 | -0.01(-0.03%) |
Apr 24, 2017 | 22.38 | 22.47 | 22.29 | 22.32 | 1,372,618 | +0.43(+1.96%) |
Apr 21, 2017 | 22.00 | 22.02 | 21.87 | 21.89 | 945,638 | -0.08(-0.38%) |
Apr 20, 2017 | 22.09 | 22.13 | 21.84 | 21.98 | 1,549,290 | +0.07(+0.32%) |
Apr 19, 2017 | 22.35 | 22.37 | 21.89 | 21.91 | 1,201,660 | -0.39(-1.77%) |
Apr 18, 2017 | 22.37 | 22.55 | 22.24 | 22.30 | 1,998,006 | -0.22(-0.97%) |
Apr 17, 2017 | 22.14 | 22.52 | 22.10 | 22.52 | 1,414,158 | +0.66(+3.00%) |
Apr 13, 2017 | 22.27 | 22.35 | 21.87 | 21.87 | 2,306,951 | -0.35(-1.59%) |
Apr 12, 2017 | 22.36 | 22.36 | 22.10 | 22.22 | 2,328,519 | -0.18(-0.79%) |
Apr 11, 2017 | 22.49 | 22.52 | 22.03 | 22.39 | 1,991,885 | -0.10(-0.44%) |
Apr 10, 2017 | 22.44 | 22.58 | 22.30 | 22.49 | 1,480,507 | +0.10(+0.44%) |
Apr 07, 2017 | 22.36 | 22.66 | 22.31 | 22.39 | 1,980,056 | +0.15(+0.67%) |
Apr 06, 2017 | 22.44 | 22.59 | 22.18 | 22.25 | 1,873,392 | -0.27(-1.19%) |
Apr 05, 2017 | 22.94 | 23.03 | 22.49 | 22.51 | 9,512,038 | -0.26(-1.14%) |
Apr 04, 2017 | 22.42 | 22.78 | 22.39 | 22.78 | 1,870,440 | +0.24(+1.06%) |
Apr 03, 2017 | 22.49 | 22.60 | 22.38 | 22.54 | 2,525,724 | +0.19(+0.85%) |
Mar 31, 2017 | 22.30 | 22.51 | 22.18 | 22.35 | 2,119,608 | -0.09(-0.41%) |
Mar 30, 2017 | 22.65 | 22.69 | 22.44 | 22.44 | 2,299,429 | -0.26(-1.15%) |
Mar 29, 2017 | 22.37 | 22.71 | 22.32 | 22.70 | 1,906,154 | +0.39(+1.74%) |
Mar 28, 2017 | 22.20 | 22.42 | 22.20 | 22.31 | 3,209,910 | +0.12(+0.54%) |
Mar 27, 2017 | 21.87 | 22.23 | 21.74 | 22.19 | 1,927,026 | +0.00(+0.00%) |
Mar 24, 2017 | 21.99 | 22.23 | 21.95 | 22.19 | 2,261,929 | +0.29(+1.32%) |
Mar 23, 2017 | 21.83 | 22.06 | 21.78 | 21.90 | 6,900,338 | -0.10(-0.45%) |
Mar 22, 2017 | 21.80 | 22.12 | 21.68 | 22.00 | 2,673,212 | +0.14(+0.64%) |
Mar 21, 2017 | 22.42 | 22.47 | 21.86 | 21.86 | 2,633,160 | -0.60(-2.67%) |
Mar 20, 2017 | 22.07 | 22.50 | 22.01 | 22.46 | 2,419,393 | +0.34(+1.53%) |
Mar 17, 2017 | 22.37 | 22.41 | 22.06 | 22.12 | 2,588,466 | -0.19(-0.85%) |
Mar 16, 2017 | 22.43 | 22.47 | 22.25 | 22.31 | 3,746,755 | -0.03(-0.13%) |
Mar 15, 2017 | 21.63 | 22.36 | 21.53 | 22.34 | 2,721,424 | +0.80(+3.73%) |
Mar 14, 2017 | 21.71 | 21.75 | 21.51 | 21.54 | 1,464,886 | -0.31(-1.42%) |
Mar 13, 2017 | 21.74 | 21.86 | 21.70 | 21.85 | 1,571,405 | +0.19(+0.88%) |
Mar 10, 2017 | 21.75 | 21.84 | 21.55 | 21.65 | 2,189,244 | +0.25(+1.19%) |
Mar 09, 2017 | 21.56 | 21.63 | 21.29 | 21.40 | 3,792,343 | -0.21(-0.98%) |
Mar 08, 2017 | 21.89 | 21.93 | 21.56 | 21.61 | 4,187,021 | -0.55(-2.48%) |
Mar 07, 2017 | 22.38 | 22.41 | 22.13 | 22.16 | 1,096,278 | -0.06(-0.25%) |
Mar 06, 2017 | 22.37 | 22.39 | 22.19 | 22.22 | 1,732,458 | -0.18(-0.82%) |
Mar 03, 2017 | 22.20 | 22.43 | 22.04 | 22.40 | 2,141,946 | +0.55(+2.52%) |
Mar 02, 2017 | 22.25 | 22.33 | 21.84 | 21.85 | 2,237,431 | -0.70(-3.09%) |
Mar 01, 2017 | 22.15 | 22.56 | 22.15 | 22.55 | 4,301,332 | +0.59(+2.70%) |
Feb 28, 2017 | 22.33 | 22.33 | 21.93 | 21.96 | 1,955,057 | -0.40(-1.80%) |
Feb 27, 2017 | 22.31 | 22.48 | 22.29 | 22.36 | 2,796,971 | +0.08(+0.35%) |
Feb 24, 2017 | 22.44 | 22.47 | 22.27 | 22.28 | 3,275,283 | -0.53(-2.32%) |
Feb 23, 2017 | 23.25 | 23.29 | 22.75 | 22.81 | 2,141,763 | -0.14(-0.61%) |
Feb 22, 2017 | 22.95 | 22.99 | 22.81 | 22.95 | 1,164,777 | -0.03(-0.12%) |
Feb 21, 2017 | 22.81 | 22.98 | 22.72 | 22.98 | 2,964,607 | +0.55(+2.45%) |
Feb 17, 2017 | 22.43 | 22.43 | 22.43 | 0 | -0.11(-0.50%) | |
Feb 16, 2017 | 22.85 | 22.90 | 22.53 | 22.54 | 1,972,543 | -0.20(-0.90%) |
Feb 15, 2017 | 22.44 | 22.75 | 22.39 | 22.75 | 1,420,859 | +0.35(+1.57%) |
Feb 14, 2017 | 22.27 | 22.40 | 22.03 | 22.39 | 1,671,933 | +0.11(+0.51%) |
Feb 13, 2017 | 22.21 | 22.31 | 22.13 | 22.28 | 1,750,034 | +0.14(+0.64%) |
Feb 10, 2017 | 21.86 | 22.19 | 21.86 | 22.14 | 1,401,775 | +0.49(+2.25%) |
Feb 09, 2017 | 21.61 | 21.74 | 21.59 | 21.65 | 2,271,310 | +0.05(+0.23%) |
Feb 08, 2017 | 21.31 | 21.64 | 21.25 | 21.61 | 1,587,856 | +0.29(+1.36%) |
Feb 07, 2017 | 21.44 | 21.49 | 21.29 | 21.32 | 969,768 | -0.02(-0.10%) |
Feb 06, 2017 | 21.56 | 21.61 | 21.31 | 21.34 | 1,974,276 | -0.32(-1.50%) |
Feb 03, 2017 | 21.72 | 21.79 | 21.59 | 21.66 | 2,101,262 | +0.07(+0.33%) |
Feb 02, 2017 | 21.56 | 21.63 | 21.48 | 21.59 | 1,501,281 | +0.11(+0.49%) |