Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.64 | 19.72 | 18.63 | 19.01 | 6,323,704 | -0.66(-3.38%) |
Apr 27, 2017 | 19.51 | 19.88 | 19.19 | 19.67 | 23,141,156 | +0.15(+0.79%) |
Apr 26, 2017 | 19.94 | 20.03 | 19.47 | 19.52 | 10,681,729 | +0.31(+1.60%) |
Apr 25, 2017 | 19.15 | 19.27 | 18.89 | 19.21 | 2,567,992 | +0.22(+1.17%) |
Apr 24, 2017 | 18.63 | 19.20 | 18.49 | 18.99 | 3,004,548 | +0.62(+3.38%) |
Apr 21, 2017 | 17.59 | 18.52 | 17.57 | 18.37 | 2,309,444 | +0.82(+4.66%) |
Apr 20, 2017 | 17.42 | 17.71 | 17.34 | 17.55 | 1,445,911 | +0.20(+1.13%) |
Apr 19, 2017 | 17.74 | 17.83 | 17.23 | 17.36 | 2,344,831 | -0.24(-1.36%) |
Apr 18, 2017 | 17.60 | 17.82 | 17.22 | 17.60 | 2,072,822 | -0.14(-0.77%) |
Apr 17, 2017 | 17.79 | 17.92 | 17.55 | 17.73 | 1,688,826 | +0.09(+0.53%) |
Apr 13, 2017 | 18.01 | 18.20 | 17.62 | 17.64 | 1,790,105 | -0.23(-1.29%) |
Apr 12, 2017 | 18.08 | 18.29 | 17.83 | 17.87 | 1,957,480 | -0.16(-0.90%) |
Apr 11, 2017 | 17.89 | 18.04 | 17.52 | 18.03 | 2,430,049 | +0.08(+0.43%) |
Apr 10, 2017 | 17.79 | 18.37 | 17.68 | 17.95 | 2,334,381 | +0.23(+1.30%) |
Apr 07, 2017 | 17.49 | 17.98 | 17.39 | 17.72 | 1,673,049 | +0.28(+1.61%) |
Apr 06, 2017 | 17.64 | 17.78 | 17.23 | 17.44 | 2,577,276 | -0.17(-0.97%) |
Apr 05, 2017 | 18.87 | 19.01 | 17.60 | 17.61 | 3,756,312 | -1.06(-5.70%) |
Apr 04, 2017 | 18.75 | 18.84 | 18.49 | 18.68 | 2,222,137 | -0.05(-0.27%) |
Apr 03, 2017 | 18.84 | 18.98 | 18.49 | 18.73 | 1,857,018 | -0.15(-0.81%) |
Mar 31, 2017 | 18.58 | 18.92 | 18.53 | 18.88 | 1,316,416 | +0.30(+1.60%) |
Mar 30, 2017 | 18.61 | 18.74 | 18.41 | 18.58 | 1,888,654 | -0.10(-0.55%) |
Mar 29, 2017 | 17.98 | 18.74 | 17.90 | 18.69 | 2,724,717 | +0.71(+3.93%) |
Mar 28, 2017 | 18.12 | 18.26 | 17.79 | 17.98 | 3,072,871 | -0.10(-0.57%) |
Mar 27, 2017 | 17.75 | 18.43 | 17.61 | 18.08 | 2,185,897 | +0.38(+2.17%) |
Mar 24, 2017 | 17.72 | 17.91 | 17.55 | 17.70 | 2,751,837 | -0.12(-0.67%) |
Mar 23, 2017 | 17.95 | 18.17 | 17.74 | 17.82 | 2,102,200 | -0.16(-0.90%) |
Mar 22, 2017 | 17.68 | 18.13 | 17.41 | 17.98 | 2,596,009 | +0.23(+1.30%) |
Mar 21, 2017 | 18.67 | 18.67 | 17.74 | 17.75 | 2,781,074 | -0.74(-4.01%) |
Mar 20, 2017 | 18.64 | 18.81 | 18.32 | 18.49 | 1,938,832 | -0.16(-0.87%) |
Mar 17, 2017 | 19.12 | 19.21 | 18.63 | 18.65 | 2,458,768 | -0.38(-2.01%) |
Mar 16, 2017 | 19.22 | 19.53 | 19.01 | 19.04 | 2,028,935 | -0.20(-1.02%) |
Mar 15, 2017 | 19.04 | 19.33 | 18.75 | 19.23 | 2,269,870 | +0.40(+2.13%) |
Mar 14, 2017 | 19.11 | 19.11 | 18.59 | 18.83 | 3,930,151 | -0.43(-2.25%) |
Mar 13, 2017 | 18.81 | 19.39 | 18.80 | 19.27 | 1,386,339 | +0.46(+2.45%) |
Mar 10, 2017 | 18.78 | 18.93 | 18.49 | 18.81 | 1,761,898 | +0.20(+1.05%) |
Mar 09, 2017 | 18.75 | 18.91 | 18.29 | 18.61 | 2,633,714 | -0.32(-1.71%) |
Mar 08, 2017 | 19.02 | 19.50 | 18.91 | 18.93 | 2,703,677 | +0.06(+0.32%) |
Mar 07, 2017 | 19.00 | 19.27 | 18.68 | 18.87 | 3,173,646 | -0.14(-0.72%) |
Mar 06, 2017 | 19.39 | 19.53 | 18.87 | 19.01 | 2,931,648 | -0.41(-2.11%) |
Mar 03, 2017 | 19.86 | 20.02 | 19.42 | 19.42 | 2,572,908 | -0.31(-1.55%) |
Mar 02, 2017 | 20.62 | 20.66 | 19.72 | 19.73 | 2,507,463 | -0.93(-4.49%) |
Mar 01, 2017 | 21.14 | 21.41 | 20.60 | 20.65 | 2,827,095 | -0.20(-0.98%) |
Feb 28, 2017 | 20.00 | 21.42 | 19.97 | 20.86 | 5,862,252 | +0.89(+4.48%) |
Feb 27, 2017 | 20.12 | 20.33 | 19.62 | 19.96 | 2,632,168 | -0.41(-2.01%) |
Feb 24, 2017 | 20.75 | 20.76 | 20.22 | 20.37 | 2,309,403 | -0.53(-2.53%) |
Feb 23, 2017 | 20.38 | 21.11 | 20.31 | 20.90 | 2,442,615 | +0.61(+3.02%) |
Feb 22, 2017 | 20.69 | 20.86 | 20.24 | 20.29 | 2,925,768 | -0.58(-2.78%) |
Feb 21, 2017 | 20.60 | 20.88 | 20.25 | 20.87 | 2,243,606 | +0.47(+2.31%) |
Feb 17, 2017 | 20.40 | 20.40 | 20.40 | 0 | +0.19(+0.96%) | |
Feb 16, 2017 | 20.48 | 20.56 | 19.94 | 20.20 | 3,603,626 | -0.45(-2.20%) |
Feb 15, 2017 | 20.70 | 20.82 | 20.15 | 20.66 | 3,240,640 | -0.03(-0.16%) |
Feb 14, 2017 | 20.34 | 20.71 | 20.17 | 20.69 | 2,397,582 | +0.35(+1.74%) |
Feb 13, 2017 | 20.41 | 20.61 | 20.30 | 20.34 | 2,442,245 | -0.04(-0.21%) |
Feb 10, 2017 | 20.63 | 20.78 | 20.33 | 20.38 | 1,713,822 | -0.11(-0.53%) |
Feb 09, 2017 | 20.49 | 20.82 | 20.42 | 20.49 | 2,449,050 | +0.00(+0.00%) |
Feb 08, 2017 | 19.54 | 20.53 | 19.49 | 20.49 | 4,129,890 | +0.83(+4.24%) |
Feb 07, 2017 | 19.58 | 19.87 | 19.38 | 19.66 | 2,707,131 | +0.07(+0.34%) |
Feb 06, 2017 | 19.53 | 19.90 | 19.34 | 19.59 | 2,479,427 | +0.12(+0.60%) |
Feb 03, 2017 | 19.42 | 19.60 | 19.14 | 19.47 | 1,804,073 | +0.19(+1.00%) |
Feb 02, 2017 | 19.26 | 19.72 | 19.06 | 19.28 | 2,199,016 | +0.05(+0.26%) |