Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.14 | 21.36 | 21.12 | 21.34 | 1,404,169 | -0.49(-2.24%) |
Apr 27, 2017 | 21.00 | 22.00 | 20.99 | 21.82 | 187,476 | +0.86(+4.10%) |
Apr 26, 2017 | 20.86 | 20.98 | 20.86 | 20.96 | 166,494 | -0.31(-1.46%) |
Apr 25, 2017 | 21.04 | 21.28 | 21.04 | 21.28 | 93,258 | +0.35(+1.65%) |
Apr 24, 2017 | 20.93 | 20.99 | 20.70 | 20.93 | 1,657,276 | +1.54(+7.94%) |
Apr 21, 2017 | 19.25 | 19.39 | 19.25 | 19.39 | 1,274,858 | -0.29(-1.45%) |
Apr 20, 2017 | 19.29 | 19.99 | 19.27 | 19.68 | 1,482,318 | +0.37(+1.89%) |
Apr 19, 2017 | 19.32 | 19.40 | 19.25 | 19.31 | 92,244 | -0.11(-0.56%) |
Apr 18, 2017 | 19.34 | 19.43 | 19.32 | 19.42 | 27,034 | -0.30(-1.54%) |
Apr 17, 2017 | 19.68 | 19.73 | 19.51 | 19.72 | 22,352 | +0.22(+1.13%) |
Apr 13, 2017 | 19.47 | 19.54 | 19.47 | 19.50 | 30,831 | -0.14(-0.71%) |
Apr 12, 2017 | 19.60 | 19.65 | 19.47 | 19.64 | 79,602 | -0.28(-1.41%) |
Apr 11, 2017 | 19.83 | 19.92 | 19.78 | 19.92 | 41,615 | +0.42(+2.15%) |
Apr 10, 2017 | 19.56 | 19.58 | 19.48 | 19.50 | 20,048 | -0.21(-1.07%) |
Apr 07, 2017 | 19.63 | 19.78 | 19.63 | 19.71 | 30,236 | -0.11(-0.55%) |
Apr 06, 2017 | 19.86 | 19.89 | 19.80 | 19.82 | 26,123 | +0.15(+0.76%) |
Apr 05, 2017 | 19.70 | 19.73 | 19.64 | 19.67 | 30,484 | -0.05(-0.25%) |
Apr 04, 2017 | 19.67 | 19.72 | 19.65 | 19.72 | 35,836 | -0.18(-0.90%) |
Apr 03, 2017 | 19.79 | 19.90 | 19.73 | 19.90 | 21,169 | +0.07(+0.35%) |
Mar 31, 2017 | 19.66 | 19.88 | 19.66 | 19.83 | 42,748 | +0.03(+0.15%) |
Mar 30, 2017 | 19.78 | 19.85 | 19.76 | 19.80 | 42,252 | -0.04(-0.18%) |
Mar 29, 2017 | 19.76 | 19.85 | 19.72 | 19.84 | 60,385 | -0.13(-0.68%) |
Mar 28, 2017 | 19.97 | 20.05 | 19.91 | 19.97 | 85,107 | -0.24(-1.19%) |
Mar 27, 2017 | 20.33 | 20.34 | 20.16 | 20.21 | 621,958 | +0.14(+0.70%) |
Mar 24, 2017 | 19.96 | 20.10 | 19.96 | 20.07 | 34,039 | +0.12(+0.60%) |
Mar 23, 2017 | 19.71 | 20.00 | 19.71 | 19.95 | 264,855 | +0.42(+2.15%) |
Mar 22, 2017 | 19.41 | 19.53 | 19.39 | 19.53 | 38,161 | +0.12(+0.64%) |
Mar 21, 2017 | 19.44 | 19.58 | 19.37 | 19.41 | 31,224 | +0.19(+1.00%) |
Mar 20, 2017 | 19.25 | 19.28 | 19.16 | 19.21 | 26,856 | +0.04(+0.20%) |
Mar 17, 2017 | 19.09 | 19.22 | 18.99 | 19.18 | 50,416 | +0.27(+1.43%) |
Mar 16, 2017 | 18.79 | 18.92 | 18.78 | 18.91 | 62,899 | +0.30(+1.64%) |
Mar 15, 2017 | 18.40 | 18.64 | 18.38 | 18.60 | 32,597 | +0.08(+0.43%) |
Mar 14, 2017 | 18.56 | 18.58 | 18.47 | 18.52 | 27,311 | -0.11(-0.59%) |
Mar 13, 2017 | 18.65 | 18.74 | 18.58 | 18.63 | 57,069 | -0.20(-1.04%) |
Mar 10, 2017 | 18.68 | 18.85 | 18.65 | 18.82 | 51,661 | +0.09(+0.45%) |
Mar 09, 2017 | 18.63 | 18.75 | 18.62 | 18.74 | 78,528 | +0.28(+1.52%) |
Mar 08, 2017 | 18.52 | 18.55 | 18.46 | 18.46 | 38,079 | -0.04(-0.24%) |
Mar 07, 2017 | 18.43 | 18.53 | 18.39 | 18.50 | 31,204 | +0.00(+0.03%) |
Mar 06, 2017 | 18.53 | 18.56 | 18.46 | 18.50 | 45,959 | -0.08(-0.43%) |
Mar 03, 2017 | 18.51 | 18.61 | 18.35 | 18.58 | 39,053 | +0.27(+1.47%) |
Mar 02, 2017 | 18.23 | 18.37 | 18.23 | 18.31 | 38,115 | -0.02(-0.11%) |
Mar 01, 2017 | 18.29 | 18.44 | 18.28 | 18.33 | 70,785 | +0.34(+1.89%) |
Feb 28, 2017 | 17.93 | 18.05 | 17.91 | 17.99 | 35,516 | +0.08(+0.45%) |
Feb 27, 2017 | 17.81 | 17.98 | 17.78 | 17.91 | 33,561 | +0.04(+0.22%) |
Feb 24, 2017 | 17.77 | 17.89 | 17.77 | 17.87 | 27,610 | -0.13(-0.72%) |
Feb 23, 2017 | 18.02 | 18.05 | 17.96 | 18.00 | 30,921 | -0.09(-0.47%) |
Feb 22, 2017 | 17.81 | 18.11 | 17.81 | 18.09 | 35,664 | +0.07(+0.42%) |
Feb 21, 2017 | 17.97 | 18.04 | 17.91 | 18.01 | 41,247 | -0.08(-0.44%) |
Feb 17, 2017 | 18.09 | 18.09 | 18.09 | 0 | -0.30(-1.63%) | |
Feb 16, 2017 | 18.34 | 18.39 | 18.29 | 18.39 | 23,013 | +0.00(+0.02%) |
Feb 15, 2017 | 18.25 | 18.42 | 18.25 | 18.39 | 22,358 | +0.20(+1.08%) |
Feb 14, 2017 | 18.27 | 18.32 | 18.14 | 18.19 | 38,531 | -0.19(-1.03%) |
Feb 13, 2017 | 18.39 | 18.44 | 18.34 | 18.38 | 44,575 | +0.08(+0.43%) |
Feb 10, 2017 | 18.23 | 18.32 | 18.20 | 18.30 | 21,504 | -0.03(-0.15%) |
Feb 09, 2017 | 18.24 | 18.34 | 18.22 | 18.33 | 32,906 | +0.11(+0.62%) |
Feb 08, 2017 | 18.18 | 18.26 | 18.13 | 18.22 | 41,499 | +0.37(+2.06%) |
Feb 07, 2017 | 17.29 | 17.86 | 17.29 | 17.85 | 38,090 | +0.16(+0.90%) |
Feb 06, 2017 | 17.58 | 17.70 | 17.56 | 17.69 | 67,330 | -0.16(-0.90%) |
Feb 03, 2017 | 17.93 | 17.95 | 17.84 | 17.85 | 35,182 | -0.01(-0.07%) |
Feb 02, 2017 | 17.87 | 17.96 | 17.78 | 17.86 | 55,715 | +0.30(+1.69%) |