Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.42 | 20.54 | 20.04 | 20.30 | 339,048 | -0.07(-0.34%) |
Apr 27, 2017 | 20.26 | 20.84 | 20.26 | 20.37 | 350,267 | +0.25(+1.23%) |
Apr 26, 2017 | 19.81 | 20.43 | 19.71 | 20.12 | 289,621 | +0.30(+1.52%) |
Apr 25, 2017 | 19.33 | 19.92 | 19.33 | 19.82 | 382,997 | +0.51(+2.64%) |
Apr 24, 2017 | 19.27 | 19.34 | 18.93 | 19.31 | 456,570 | +0.36(+1.88%) |
Apr 21, 2017 | 19.30 | 19.34 | 18.89 | 18.96 | 553,790 | -0.32(-1.64%) |
Apr 20, 2017 | 19.27 | 19.54 | 19.10 | 19.27 | 397,273 | +0.18(+0.93%) |
Apr 19, 2017 | 18.92 | 19.17 | 18.76 | 19.10 | 225,624 | +0.32(+1.69%) |
Apr 18, 2017 | 18.65 | 18.86 | 18.55 | 18.78 | 243,372 | +0.10(+0.54%) |
Apr 17, 2017 | 18.50 | 18.76 | 18.43 | 18.68 | 196,798 | +0.36(+1.94%) |
Apr 13, 2017 | 18.52 | 18.60 | 18.21 | 18.32 | 215,979 | -0.21(-1.13%) |
Apr 12, 2017 | 18.94 | 18.96 | 18.48 | 18.53 | 319,432 | -0.43(-2.24%) |
Apr 11, 2017 | 18.59 | 19.03 | 18.52 | 18.96 | 388,948 | +0.29(+1.57%) |
Apr 10, 2017 | 18.75 | 19.13 | 18.57 | 18.66 | 289,800 | -0.06(-0.33%) |
Apr 07, 2017 | 18.92 | 18.96 | 18.59 | 18.72 | 394,296 | -0.13(-0.70%) |
Apr 06, 2017 | 18.82 | 18.92 | 18.52 | 18.86 | 369,149 | +0.04(+0.21%) |
Apr 05, 2017 | 18.89 | 19.08 | 18.66 | 18.82 | 503,220 | +0.11(+0.58%) |
Apr 04, 2017 | 19.27 | 19.27 | 18.62 | 18.71 | 398,525 | -0.53(-2.73%) |
Apr 03, 2017 | 19.48 | 19.68 | 19.17 | 19.23 | 344,624 | -0.28(-1.43%) |
Mar 31, 2017 | 19.28 | 19.92 | 19.18 | 19.51 | 569,183 | +0.24(+1.24%) |
Mar 30, 2017 | 19.09 | 19.42 | 18.90 | 19.27 | 607,460 | +0.26(+1.34%) |
Mar 29, 2017 | 18.00 | 19.40 | 17.77 | 19.02 | 684,676 | +1.84(+10.71%) |
Mar 28, 2017 | 17.09 | 17.20 | 16.49 | 17.18 | 696,617 | +0.09(+0.54%) |
Mar 27, 2017 | 17.91 | 18.06 | 16.92 | 17.09 | 590,900 | -1.06(-5.84%) |
Mar 24, 2017 | 18.20 | 18.43 | 18.09 | 18.14 | 423,690 | -0.01(-0.04%) |
Mar 23, 2017 | 18.06 | 18.57 | 17.91 | 18.15 | 665,505 | +0.05(+0.30%) |
Mar 22, 2017 | 18.12 | 18.59 | 17.85 | 18.10 | 763,776 | -0.02(-0.13%) |
Mar 21, 2017 | 18.83 | 18.83 | 17.99 | 18.12 | 380,781 | -0.60(-3.22%) |
Mar 20, 2017 | 18.72 | 19.13 | 18.54 | 18.72 | 430,198 | +0.02(+0.08%) |
Mar 17, 2017 | 18.39 | 18.89 | 18.31 | 18.71 | 744,532 | +0.38(+2.07%) |
Mar 16, 2017 | 19.07 | 19.31 | 18.28 | 18.33 | 337,072 | -0.73(-3.81%) |
Mar 15, 2017 | 18.43 | 19.08 | 18.11 | 19.06 | 527,829 | +0.66(+3.57%) |
Mar 14, 2017 | 18.76 | 18.94 | 18.28 | 18.40 | 386,736 | -0.46(-2.42%) |
Mar 13, 2017 | 19.37 | 19.61 | 18.74 | 18.86 | 434,566 | -0.51(-2.63%) |
Mar 10, 2017 | 19.64 | 19.95 | 19.06 | 19.37 | 415,405 | -0.14(-0.71%) |
Mar 09, 2017 | 19.84 | 20.03 | 19.22 | 19.51 | 403,307 | -0.45(-2.25%) |
Mar 08, 2017 | 20.50 | 20.64 | 19.94 | 19.95 | 265,392 | -0.53(-2.57%) |
Mar 07, 2017 | 20.78 | 20.97 | 20.35 | 20.48 | 339,494 | -0.32(-1.56%) |
Mar 06, 2017 | 21.14 | 21.38 | 20.73 | 20.80 | 350,790 | -0.53(-2.50%) |
Mar 03, 2017 | 21.22 | 21.49 | 21.22 | 21.34 | 359,485 | -0.05(-0.22%) |
Mar 02, 2017 | 21.35 | 21.72 | 21.31 | 21.38 | 363,611 | +0.03(+0.15%) |
Mar 01, 2017 | 21.28 | 21.96 | 21.28 | 21.35 | 678,209 | +0.36(+1.73%) |
Feb 28, 2017 | 21.18 | 21.52 | 20.80 | 20.99 | 604,072 | -0.12(-0.59%) |
Feb 27, 2017 | 20.85 | 21.12 | 20.61 | 21.11 | 569,650 | +0.30(+1.45%) |
Feb 24, 2017 | 20.34 | 21.14 | 20.33 | 20.81 | 402,882 | +0.16(+0.79%) |
Feb 23, 2017 | 19.13 | 20.77 | 19.13 | 20.65 | 750,048 | +1.70(+8.98%) |
Feb 22, 2017 | 20.52 | 20.55 | 17.57 | 18.95 | 1,788,262 | -1.57(-7.67%) |
Feb 21, 2017 | 19.96 | 20.58 | 19.78 | 20.52 | 302,417 | +0.75(+3.79%) |
Feb 17, 2017 | 19.77 | 19.77 | 19.77 | 0 | -0.16(-0.80%) | |
Feb 16, 2017 | 20.03 | 20.03 | 19.50 | 19.93 | 229,510 | -0.02(-0.11%) |
Feb 15, 2017 | 20.21 | 20.25 | 19.69 | 19.96 | 214,592 | -0.01(-0.04%) |
Feb 14, 2017 | 19.99 | 20.43 | 19.84 | 19.96 | 238,077 | -0.02(-0.11%) |
Feb 13, 2017 | 20.00 | 20.19 | 19.82 | 19.99 | 187,159 | +0.23(+1.16%) |
Feb 10, 2017 | 19.90 | 19.91 | 19.70 | 19.76 | 317,592 | +0.05(+0.27%) |
Feb 09, 2017 | 19.68 | 19.88 | 19.51 | 19.70 | 227,249 | +0.11(+0.58%) |
Feb 08, 2017 | 19.78 | 19.82 | 19.17 | 19.59 | 199,664 | -0.08(-0.43%) |
Feb 07, 2017 | 19.78 | 20.06 | 19.51 | 19.67 | 242,488 | +0.00(+0.00%) |
Feb 06, 2017 | 19.74 | 19.86 | 19.52 | 19.67 | 206,411 | -0.18(-0.92%) |
Feb 03, 2017 | 19.86 | 19.89 | 19.70 | 19.86 | 294,848 | +0.21(+1.09%) |
Feb 02, 2017 | 19.66 | 19.80 | 19.45 | 19.64 | 386,124 | -0.04(-0.19%) |