Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.06 | 20.06 | 19.80 | 20.01 | 1,142,225 | -0.06(-0.30%) |
Apr 27, 2017 | 19.90 | 20.12 | 19.79 | 20.07 | 1,529,372 | +0.20(+1.01%) |
Apr 26, 2017 | 20.06 | 20.08 | 19.86 | 19.87 | 1,602,635 | -0.19(-0.95%) |
Apr 25, 2017 | 19.95 | 20.07 | 19.90 | 20.06 | 1,605,407 | +0.21(+1.06%) |
Apr 24, 2017 | 19.70 | 19.93 | 19.61 | 19.85 | 1,668,016 | +0.32(+1.64%) |
Apr 21, 2017 | 19.62 | 19.66 | 19.48 | 19.53 | 1,808,804 | -0.11(-0.56%) |
Apr 20, 2017 | 19.60 | 19.66 | 19.53 | 19.64 | 1,888,750 | +0.05(+0.26%) |
Apr 19, 2017 | 19.64 | 19.68 | 19.48 | 19.59 | 3,110,954 | +0.00(+0.00%) |
Apr 18, 2017 | 19.70 | 19.76 | 19.47 | 19.59 | 2,215,916 | -0.07(-0.36%) |
Apr 17, 2017 | 19.64 | 19.67 | 19.48 | 19.66 | 1,173,972 | +0.08(+0.41%) |
Apr 13, 2017 | 19.55 | 19.60 | 19.38 | 19.58 | 1,699,002 | -0.01(-0.05%) |
Apr 12, 2017 | 19.68 | 19.70 | 19.39 | 19.59 | 1,086,161 | -0.08(-0.41%) |
Apr 11, 2017 | 19.37 | 19.67 | 19.33 | 19.67 | 670,232 | +0.28(+1.44%) |
Apr 10, 2017 | 19.46 | 19.53 | 19.24 | 19.39 | 713,040 | -0.05(-0.26%) |
Apr 07, 2017 | 19.38 | 19.63 | 19.33 | 19.44 | 691,493 | +0.07(+0.36%) |
Apr 06, 2017 | 19.27 | 19.38 | 19.18 | 19.37 | 1,534,122 | +0.14(+0.73%) |
Apr 05, 2017 | 19.33 | 19.50 | 19.21 | 19.23 | 1,784,876 | -0.02(-0.10%) |
Apr 04, 2017 | 19.43 | 19.57 | 19.17 | 19.25 | 1,126,068 | -0.18(-0.93%) |
Apr 03, 2017 | 19.30 | 19.54 | 19.27 | 19.43 | 1,522,971 | +0.11(+0.57%) |
Mar 31, 2017 | 19.17 | 19.38 | 19.06 | 19.32 | 1,612,848 | +0.15(+0.78%) |
Mar 30, 2017 | 19.29 | 19.29 | 19.09 | 19.17 | 1,023,923 | -0.09(-0.47%) |
Mar 29, 2017 | 19.21 | 19.31 | 19.12 | 19.26 | 787,217 | +0.06(+0.31%) |
Mar 28, 2017 | 19.00 | 19.25 | 19.00 | 19.20 | 1,310,309 | +0.17(+0.89%) |
Mar 27, 2017 | 18.87 | 19.06 | 18.71 | 19.03 | 893,432 | +0.02(+0.11%) |
Mar 24, 2017 | 19.06 | 19.15 | 18.83 | 19.01 | 1,421,198 | +0.14(+0.74%) |
Mar 23, 2017 | 19.10 | 19.25 | 18.84 | 18.87 | 2,027,635 | -0.30(-1.56%) |
Mar 22, 2017 | 19.16 | 19.20 | 19.01 | 19.17 | 738,885 | +0.02(+0.10%) |
Mar 21, 2017 | 19.15 | 19.26 | 19.02 | 19.15 | 1,082,690 | +0.04(+0.21%) |
Mar 20, 2017 | 19.37 | 19.41 | 19.10 | 19.11 | 881,180 | -0.22(-1.14%) |
Mar 17, 2017 | 19.49 | 19.50 | 19.21 | 19.33 | 2,097,063 | -0.06(-0.31%) |
Mar 16, 2017 | 19.12 | 19.44 | 19.12 | 19.39 | 2,102,327 | +0.36(+1.89%) |
Mar 15, 2017 | 18.81 | 19.05 | 18.78 | 19.03 | 1,738,674 | +0.31(+1.66%) |
Mar 14, 2017 | 18.48 | 18.89 | 18.43 | 18.72 | 2,570,012 | +0.17(+0.92%) |
Mar 13, 2017 | 18.51 | 18.62 | 18.49 | 18.55 | 554,749 | +0.02(+0.11%) |
Mar 10, 2017 | 18.52 | 18.66 | 18.44 | 18.53 | 868,130 | +0.11(+0.60%) |
Mar 09, 2017 | 18.47 | 18.55 | 18.33 | 18.42 | 582,878 | +0.02(+0.11%) |
Mar 08, 2017 | 18.62 | 18.70 | 18.37 | 18.40 | 1,028,216 | -0.18(-0.97%) |
Mar 07, 2017 | 18.45 | 18.75 | 18.37 | 18.58 | 1,446,935 | +0.11(+0.60%) |
Mar 06, 2017 | 18.44 | 18.49 | 18.27 | 18.47 | 601,667 | -0.07(-0.38%) |
Mar 03, 2017 | 18.55 | 18.64 | 18.42 | 18.54 | 1,052,171 | -0.02(-0.11%) |
Mar 02, 2017 | 18.57 | 18.58 | 18.42 | 18.56 | 759,162 | -0.01(-0.05%) |
Mar 01, 2017 | 18.47 | 18.58 | 18.35 | 18.57 | 1,794,396 | +0.19(+1.03%) |
Feb 28, 2017 | 18.36 | 18.42 | 18.26 | 18.38 | 1,632,373 | -0.04(-0.22%) |
Feb 27, 2017 | 18.34 | 18.46 | 18.26 | 18.42 | 2,138,814 | +0.06(+0.33%) |
Feb 24, 2017 | 18.27 | 18.40 | 18.14 | 18.36 | 814,247 | +0.00(+0.00%) |
Feb 23, 2017 | 18.41 | 18.49 | 18.23 | 18.36 | 1,278,464 | +0.02(+0.11%) |
Feb 22, 2017 | 18.14 | 18.34 | 18.12 | 18.34 | 873,543 | +0.19(+1.05%) |
Feb 21, 2017 | 17.82 | 18.15 | 17.82 | 18.15 | 2,201,545 | +0.35(+1.97%) |
Feb 17, 2017 | 17.80 | 17.80 | 17.80 | 0 | +0.11(+0.62%) | |
Feb 16, 2017 | 17.70 | 17.76 | 17.43 | 17.69 | 2,270,233 | +0.04(+0.23%) |
Feb 15, 2017 | 17.45 | 17.76 | 17.38 | 17.65 | 3,952,059 | +0.24(+1.38%) |
Feb 14, 2017 | 17.29 | 17.45 | 17.23 | 17.41 | 3,138,668 | +0.11(+0.64%) |
Feb 13, 2017 | 17.40 | 17.58 | 17.29 | 17.30 | 2,442,032 | -0.07(-0.40%) |
Feb 10, 2017 | 17.38 | 17.44 | 17.15 | 17.37 | 1,990,159 | +0.11(+0.64%) |
Feb 09, 2017 | 17.32 | 17.57 | 17.22 | 17.26 | 2,631,821 | -0.05(-0.29%) |
Feb 08, 2017 | 17.24 | 17.63 | 17.06 | 17.31 | 2,476,151 | +0.02(+0.12%) |
Feb 07, 2017 | 17.18 | 17.42 | 17.05 | 17.29 | 1,494,248 | +0.16(+0.93%) |
Feb 06, 2017 | 16.77 | 17.15 | 16.77 | 17.13 | 1,063,339 | +0.34(+2.03%) |
Feb 03, 2017 | 17.00 | 17.00 | 16.77 | 16.79 | 759,475 | -0.11(-0.65%) |
Feb 02, 2017 | 16.82 | 16.99 | 16.81 | 16.90 | 695,430 | +0.12(+0.72%) |