Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.38 | 20.38 | 19.94 | 20.07 | 7,772,247 | -0.31(-1.50%) |
Apr 27, 2017 | 20.02 | 20.51 | 19.97 | 20.38 | 7,557,335 | +0.41(+2.04%) |
Apr 26, 2017 | 19.99 | 20.06 | 19.92 | 19.97 | 4,868,950 | +0.00(+0.00%) |
Apr 25, 2017 | 19.99 | 20.06 | 19.90 | 19.97 | 4,178,206 | -0.02(-0.09%) |
Apr 24, 2017 | 20.02 | 20.06 | 19.78 | 19.99 | 5,116,500 | +0.00(+0.00%) |
Apr 21, 2017 | 19.92 | 20.06 | 19.85 | 19.99 | 3,732,252 | +0.10(+0.51%) |
Apr 20, 2017 | 19.95 | 20.02 | 19.70 | 19.89 | 4,202,086 | -0.03(-0.17%) |
Apr 19, 2017 | 20.01 | 20.04 | 19.84 | 19.92 | 3,176,230 | -0.07(-0.34%) |
Apr 18, 2017 | 19.95 | 20.04 | 19.89 | 19.99 | 3,805,393 | +0.05(+0.26%) |
Apr 17, 2017 | 19.77 | 19.97 | 19.77 | 19.94 | 5,035,183 | +0.17(+0.86%) |
Apr 13, 2017 | 19.61 | 19.84 | 19.61 | 19.77 | 5,235,399 | +0.17(+0.87%) |
Apr 12, 2017 | 19.50 | 19.65 | 19.50 | 19.60 | 4,231,077 | +0.07(+0.35%) |
Apr 11, 2017 | 19.34 | 19.53 | 19.31 | 19.53 | 4,722,524 | +0.17(+0.88%) |
Apr 10, 2017 | 19.21 | 19.36 | 19.17 | 19.36 | 3,637,568 | +0.14(+0.71%) |
Apr 07, 2017 | 19.26 | 19.26 | 19.12 | 19.22 | 4,042,585 | +0.00(+0.00%) |
Apr 06, 2017 | 19.19 | 19.27 | 19.12 | 19.22 | 4,891,220 | +0.00(+0.00%) |
Apr 05, 2017 | 19.12 | 19.24 | 19.04 | 19.22 | 6,703,377 | +0.15(+0.80%) |
Apr 04, 2017 | 18.87 | 19.10 | 18.87 | 19.07 | 3,743,262 | +0.17(+0.90%) |
Apr 03, 2017 | 18.88 | 19.00 | 18.85 | 18.90 | 4,512,369 | +0.02(+0.09%) |
Mar 31, 2017 | 18.88 | 19.00 | 18.83 | 18.88 | 3,681,703 | +0.00(+0.00%) |
Mar 30, 2017 | 18.90 | 18.95 | 18.82 | 18.88 | 2,674,413 | -0.02(-0.09%) |
Mar 29, 2017 | 18.76 | 18.95 | 18.73 | 18.90 | 5,961,647 | +0.19(+1.00%) |
Mar 28, 2017 | 18.61 | 18.81 | 18.60 | 18.71 | 7,383,706 | +0.13(+0.71%) |
Mar 27, 2017 | 18.43 | 18.58 | 18.38 | 18.58 | 4,860,745 | +0.15(+0.81%) |
Mar 24, 2017 | 18.55 | 18.63 | 18.43 | 18.43 | 4,038,518 | -0.10(-0.54%) |
Mar 23, 2017 | 18.47 | 18.58 | 18.46 | 18.53 | 4,759,407 | +0.08(+0.45%) |
Mar 22, 2017 | 18.37 | 18.52 | 18.37 | 18.45 | 4,656,918 | +0.10(+0.54%) |
Mar 21, 2017 | 18.38 | 18.45 | 18.24 | 18.35 | 5,978,741 | +0.02(+0.09%) |
Mar 20, 2017 | 18.23 | 18.44 | 18.22 | 18.33 | 4,681,403 | +0.13(+0.73%) |
Mar 17, 2017 | 18.17 | 18.32 | 18.12 | 18.20 | 8,739,798 | +0.08(+0.46%) |
Mar 16, 2017 | 18.23 | 18.23 | 18.05 | 18.12 | 5,352,491 | +0.00(+0.00%) |
Mar 15, 2017 | 17.94 | 18.25 | 17.94 | 18.12 | 6,649,420 | +0.25(+1.39%) |
Mar 14, 2017 | 17.92 | 17.94 | 17.82 | 17.87 | 3,029,061 | -0.02(-0.09%) |
Mar 13, 2017 | 18.13 | 18.27 | 17.85 | 17.89 | 3,660,104 | -0.26(-1.46%) |
Mar 10, 2017 | 17.75 | 18.18 | 17.85 | 18.15 | 5,088,663 | +0.40(+2.24%) |
Mar 09, 2017 | 17.87 | 18.07 | 17.58 | 17.75 | 5,263,780 | -0.10(-0.56%) |
Mar 08, 2017 | 18.17 | 18.17 | 17.84 | 17.85 | 4,775,959 | -0.31(-1.73%) |
Mar 07, 2017 | 18.15 | 18.20 | 18.12 | 18.17 | 3,257,326 | -0.03(-0.18%) |
Mar 06, 2017 | 18.13 | 18.20 | 18.07 | 18.20 | 3,870,985 | +0.07(+0.37%) |
Mar 03, 2017 | 18.08 | 18.15 | 17.99 | 18.13 | 2,738,115 | +0.05(+0.27%) |
Mar 02, 2017 | 18.02 | 18.13 | 18.02 | 18.08 | 2,859,164 | +0.03(+0.18%) |
Mar 01, 2017 | 18.22 | 18.30 | 18.02 | 18.05 | 5,281,042 | -0.31(-1.71%) |
Feb 28, 2017 | 18.23 | 18.38 | 18.22 | 18.37 | 6,639,237 | +0.12(+0.64%) |
Feb 27, 2017 | 18.33 | 18.37 | 18.22 | 18.25 | 3,271,223 | -0.03(-0.18%) |
Feb 24, 2017 | 18.17 | 18.32 | 18.13 | 18.28 | 4,268,283 | +0.12(+0.64%) |
Feb 23, 2017 | 18.02 | 18.17 | 17.95 | 18.17 | 5,559,382 | +0.13(+0.73%) |
Feb 22, 2017 | 17.90 | 18.05 | 17.87 | 18.04 | 3,863,040 | +0.12(+0.65%) |
Feb 21, 2017 | 17.95 | 18.00 | 17.77 | 17.92 | 3,220,087 | +0.02(+0.09%) |
Feb 17, 2017 | 17.90 | 17.90 | 17.90 | 0 | +0.03(+0.19%) | |
Feb 16, 2017 | 17.47 | 17.87 | 17.44 | 17.87 | 5,489,311 | +0.50(+2.86%) |
Feb 15, 2017 | 17.31 | 17.37 | 17.19 | 17.37 | 4,563,178 | +0.07(+0.38%) |
Feb 14, 2017 | 17.49 | 17.51 | 17.22 | 17.31 | 3,906,444 | -0.20(-1.13%) |
Feb 13, 2017 | 17.46 | 17.56 | 17.42 | 17.51 | 2,231,317 | +0.10(+0.57%) |
Feb 10, 2017 | 17.37 | 17.47 | 17.31 | 17.41 | 2,208,558 | +0.10(+0.57%) |
Feb 09, 2017 | 17.37 | 17.42 | 17.31 | 17.31 | 3,242,192 | -0.07(-0.38%) |
Feb 08, 2017 | 17.22 | 17.37 | 17.21 | 17.37 | 3,084,388 | +0.12(+0.67%) |
Feb 07, 2017 | 17.22 | 17.26 | 17.19 | 17.26 | 2,944,364 | +0.05(+0.29%) |
Feb 06, 2017 | 17.06 | 17.21 | 17.06 | 17.21 | 3,739,502 | +0.15(+0.87%) |
Feb 03, 2017 | 17.09 | 17.13 | 17.02 | 17.06 | 2,952,267 | +0.03(+0.19%) |
Feb 02, 2017 | 16.94 | 17.08 | 16.93 | 17.03 | 3,134,140 | +0.10(+0.59%) |