Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.04 | 24.01 | 22.04 | 23.60 | 131,692 | +1.14(+5.08%) |
Apr 27, 2017 | 23.24 | 23.30 | 22.23 | 22.46 | 100,264 | -0.73(-3.15%) |
Apr 26, 2017 | 23.35 | 23.51 | 21.16 | 23.19 | 90,295 | +0.04(+0.17%) |
Apr 25, 2017 | 23.00 | 24.50 | 22.96 | 23.15 | 124,605 | +0.27(+1.18%) |
Apr 24, 2017 | 23.11 | 23.11 | 22.72 | 22.88 | 48,166 | +0.23(+1.02%) |
Apr 21, 2017 | 23.05 | 23.11 | 22.50 | 22.65 | 47,912 | -0.42(-1.82%) |
Apr 20, 2017 | 23.05 | 23.30 | 22.98 | 23.07 | 36,907 | +0.00(+0.00%) |
Apr 19, 2017 | 23.39 | 23.39 | 22.69 | 23.07 | 46,107 | -0.04(-0.17%) |
Apr 18, 2017 | 23.13 | 23.24 | 22.54 | 23.11 | 37,925 | +0.02(+0.09%) |
Apr 17, 2017 | 23.00 | 23.51 | 22.23 | 23.09 | 56,119 | +0.27(+1.18%) |
Apr 13, 2017 | 22.01 | 23.37 | 22.01 | 22.82 | 66,548 | +0.68(+3.07%) |
Apr 12, 2017 | 22.00 | 22.34 | 21.74 | 22.14 | 60,635 | +0.14(+0.64%) |
Apr 11, 2017 | 21.91 | 22.34 | 21.53 | 22.00 | 37,944 | +0.03(+0.14%) |
Apr 10, 2017 | 21.30 | 22.11 | 21.30 | 21.97 | 55,335 | +0.46(+2.14%) |
Apr 07, 2017 | 20.49 | 21.69 | 20.32 | 21.51 | 75,172 | +1.05(+5.13%) |
Apr 06, 2017 | 20.67 | 20.87 | 20.27 | 20.46 | 120,651 | -0.15(-0.73%) |
Apr 05, 2017 | 20.60 | 22.10 | 20.02 | 20.61 | 72,606 | +0.27(+1.33%) |
Apr 04, 2017 | 20.30 | 20.87 | 20.09 | 20.34 | 54,227 | -0.34(-1.64%) |
Apr 03, 2017 | 21.29 | 22.07 | 20.25 | 20.68 | 66,926 | -0.61(-2.87%) |
Mar 31, 2017 | 21.44 | 22.04 | 20.37 | 21.29 | 155,875 | -0.24(-1.11%) |
Mar 30, 2017 | 21.72 | 22.10 | 21.12 | 21.53 | 106,664 | -0.49(-2.23%) |
Mar 29, 2017 | 22.06 | 22.25 | 21.52 | 22.02 | 56,253 | -0.01(-0.05%) |
Mar 28, 2017 | 21.44 | 22.19 | 21.44 | 22.03 | 76,789 | +0.51(+2.37%) |
Mar 27, 2017 | 22.18 | 22.30 | 21.46 | 21.52 | 35,787 | -0.58(-2.62%) |
Mar 24, 2017 | 22.42 | 22.54 | 21.76 | 22.10 | 126,192 | +0.00(+0.00%) |
Mar 23, 2017 | 21.90 | 22.35 | 21.39 | 22.10 | 101,647 | +0.10(+0.45%) |
Mar 22, 2017 | 21.60 | 22.27 | 21.08 | 22.00 | 72,528 | +0.20(+0.92%) |
Mar 21, 2017 | 21.74 | 22.20 | 21.27 | 21.80 | 105,350 | -0.20(-0.91%) |
Mar 20, 2017 | 22.36 | 22.60 | 21.20 | 22.00 | 41,438 | +0.04(+0.18%) |
Mar 17, 2017 | 21.82 | 22.30 | 21.27 | 21.96 | 128,644 | -0.08(-0.36%) |
Mar 16, 2017 | 22.57 | 22.57 | 21.84 | 22.04 | 96,158 | -0.38(-1.69%) |
Mar 15, 2017 | 22.19 | 23.06 | 21.86 | 22.42 | 163,423 | +0.58(+2.66%) |
Mar 14, 2017 | 22.06 | 22.41 | 21.34 | 21.84 | 73,980 | -0.31(-1.40%) |
Mar 13, 2017 | 20.90 | 23.11 | 20.60 | 22.15 | 168,712 | +1.12(+5.33%) |
Mar 10, 2017 | 20.75 | 21.49 | 20.46 | 21.03 | 99,479 | +0.14(+0.67%) |
Mar 09, 2017 | 20.79 | 21.55 | 20.24 | 20.89 | 59,180 | +0.05(+0.24%) |
Mar 08, 2017 | 20.00 | 21.47 | 19.97 | 20.84 | 63,896 | +0.96(+4.83%) |
Mar 07, 2017 | 20.59 | 20.73 | 19.49 | 19.88 | 67,546 | -0.31(-1.54%) |
Mar 06, 2017 | 20.34 | 20.51 | 19.68 | 20.19 | 35,290 | -0.21(-1.03%) |
Mar 03, 2017 | 20.10 | 20.95 | 20.07 | 20.40 | 23,710 | -0.43(-2.06%) |
Mar 02, 2017 | 21.01 | 21.35 | 20.60 | 20.83 | 48,268 | -0.12(-0.57%) |
Mar 01, 2017 | 21.53 | 21.53 | 20.18 | 20.95 | 94,784 | +0.01(+0.05%) |
Feb 28, 2017 | 20.96 | 21.07 | 20.07 | 20.94 | 58,484 | +0.04(+0.19%) |
Feb 27, 2017 | 21.94 | 21.94 | 20.62 | 20.90 | 145,783 | -0.04(-0.19%) |
Feb 24, 2017 | 20.37 | 21.10 | 20.07 | 20.94 | 43,777 | +0.00(+0.00%) |
Feb 23, 2017 | 21.95 | 21.95 | 20.59 | 20.94 | 41,221 | -0.90(-4.12%) |
Feb 22, 2017 | 22.47 | 22.52 | 21.56 | 21.84 | 47,302 | -0.59(-2.63%) |
Feb 21, 2017 | 21.98 | 22.58 | 21.56 | 22.43 | 48,116 | +0.67(+3.08%) |
Feb 17, 2017 | 21.76 | 21.76 | 21.76 | 0 | -0.24(-1.09%) | |
Feb 16, 2017 | 22.85 | 22.85 | 21.81 | 22.00 | 61,068 | -0.55(-2.44%) |
Feb 15, 2017 | 20.78 | 23.61 | 20.68 | 22.55 | 122,444 | +1.61(+7.69%) |
Feb 14, 2017 | 21.46 | 21.46 | 20.44 | 20.94 | 136,591 | -0.84(-3.86%) |
Feb 13, 2017 | 22.73 | 24.12 | 21.44 | 21.78 | 84,796 | -0.37(-1.67%) |
Feb 10, 2017 | 19.73 | 22.48 | 19.22 | 22.15 | 91,554 | +2.84(+14.71%) |
Feb 09, 2017 | 17.90 | 19.85 | 17.87 | 19.31 | 47,512 | +1.33(+7.40%) |
Feb 08, 2017 | 18.18 | 18.18 | 17.37 | 17.98 | 33,411 | -0.19(-1.05%) |
Feb 07, 2017 | 18.40 | 18.40 | 17.54 | 18.17 | 33,361 | -0.07(-0.38%) |
Feb 06, 2017 | 17.98 | 18.35 | 17.92 | 18.24 | 26,951 | +0.01(+0.05%) |
Feb 03, 2017 | 16.66 | 18.44 | 16.30 | 18.23 | 48,513 | +1.75(+10.62%) |
Feb 02, 2017 | 16.76 | 16.76 | 16.01 | 16.48 | 30,342 | -0.16(-0.96%) |