Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.09 | 19.14 | 18.82 | 18.92 | 243,288 | -0.11(-0.58%) |
Apr 27, 2017 | 19.00 | 19.06 | 18.87 | 19.03 | 177,328 | +0.03(+0.16%) |
Apr 26, 2017 | 18.86 | 19.14 | 18.86 | 19.00 | 239,134 | +0.10(+0.53%) |
Apr 25, 2017 | 18.89 | 19.00 | 18.79 | 18.90 | 177,378 | +0.08(+0.43%) |
Apr 24, 2017 | 18.92 | 19.00 | 18.75 | 18.82 | 189,260 | +0.04(+0.21%) |
Apr 21, 2017 | 18.74 | 18.89 | 18.64 | 18.78 | 169,884 | +0.10(+0.54%) |
Apr 20, 2017 | 18.70 | 18.81 | 18.59 | 18.68 | 233,277 | +0.02(+0.11%) |
Apr 19, 2017 | 18.66 | 18.75 | 18.60 | 18.66 | 170,999 | +0.01(+0.05%) |
Apr 18, 2017 | 18.57 | 18.74 | 18.57 | 18.65 | 238,156 | +0.01(+0.05%) |
Apr 17, 2017 | 18.60 | 18.71 | 18.52 | 18.64 | 133,738 | +0.12(+0.65%) |
Apr 13, 2017 | 18.55 | 18.65 | 18.52 | 18.52 | 116,917 | -0.08(-0.43%) |
Apr 12, 2017 | 18.64 | 18.70 | 18.53 | 18.60 | 134,394 | -0.07(-0.37%) |
Apr 11, 2017 | 18.63 | 18.80 | 18.51 | 18.67 | 149,911 | +0.03(+0.16%) |
Apr 10, 2017 | 18.60 | 18.75 | 18.50 | 18.64 | 262,580 | +0.05(+0.27%) |
Apr 07, 2017 | 18.58 | 18.74 | 18.49 | 18.59 | 182,904 | +0.00(+0.00%) |
Apr 06, 2017 | 18.59 | 18.65 | 18.43 | 18.59 | 222,169 | -0.02(-0.11%) |
Apr 05, 2017 | 18.70 | 18.75 | 18.40 | 18.61 | 390,524 | -0.24(-1.27%) |
Apr 04, 2017 | 18.83 | 18.97 | 18.75 | 18.85 | 222,375 | -0.02(-0.11%) |
Apr 03, 2017 | 19.09 | 19.10 | 18.78 | 18.87 | 244,298 | -0.22(-1.15%) |
Mar 31, 2017 | 19.10 | 19.11 | 18.89 | 19.09 | 567,075 | -0.01(-0.05%) |
Mar 30, 2017 | 19.05 | 19.16 | 19.04 | 19.10 | 300,100 | +0.13(+0.69%) |
Mar 29, 2017 | 18.92 | 19.04 | 18.85 | 18.97 | 185,231 | +0.08(+0.42%) |
Mar 28, 2017 | 18.77 | 19.05 | 18.75 | 18.89 | 343,172 | +0.15(+0.80%) |
Mar 27, 2017 | 18.56 | 18.75 | 18.51 | 18.74 | 218,127 | +0.09(+0.48%) |
Mar 24, 2017 | 18.61 | 18.75 | 18.40 | 18.65 | 242,079 | +0.11(+0.59%) |
Mar 23, 2017 | 18.55 | 18.78 | 18.46 | 18.54 | 245,005 | +0.05(+0.27%) |
Mar 22, 2017 | 18.66 | 18.72 | 18.43 | 18.49 | 293,292 | -0.12(-0.64%) |
Mar 21, 2017 | 18.96 | 18.96 | 18.50 | 18.61 | 285,571 | -0.27(-1.43%) |
Mar 20, 2017 | 18.95 | 19.00 | 18.76 | 18.88 | 188,933 | -0.06(-0.32%) |
Mar 17, 2017 | 18.81 | 18.99 | 18.69 | 18.94 | 370,387 | +0.15(+0.80%) |
Mar 16, 2017 | 18.85 | 19.04 | 18.70 | 18.79 | 393,432 | +0.01(+0.05%) |
Mar 15, 2017 | 18.46 | 18.85 | 18.42 | 18.78 | 293,489 | +0.35(+1.90%) |
Mar 14, 2017 | 18.48 | 18.58 | 18.32 | 18.43 | 264,280 | -0.18(-0.97%) |
Mar 13, 2017 | 18.49 | 18.64 | 18.44 | 18.61 | 248,474 | +0.15(+0.81%) |
Mar 10, 2017 | 18.30 | 18.48 | 18.12 | 18.46 | 415,457 | +0.15(+0.82%) |
Mar 09, 2017 | 18.53 | 18.75 | 18.28 | 18.31 | 585,993 | -0.22(-1.19%) |
Mar 08, 2017 | 18.49 | 18.68 | 18.42 | 18.53 | 547,385 | -0.11(-0.59%) |
Mar 07, 2017 | 18.64 | 18.71 | 18.41 | 18.64 | 529,063 | -0.11(-0.59%) |
Mar 06, 2017 | 18.85 | 18.93 | 18.67 | 18.75 | 608,916 | -0.61(-3.15%) |
Mar 03, 2017 | 19.40 | 19.45 | 19.27 | 19.36 | 758,671 | -0.04(-0.21%) |
Mar 02, 2017 | 19.45 | 19.50 | 19.24 | 19.40 | 692,992 | -0.06(-0.31%) |
Mar 01, 2017 | 19.39 | 19.52 | 19.27 | 19.46 | 1,168,390 | +0.11(+0.57%) |
Feb 28, 2017 | 19.35 | 19.43 | 19.25 | 19.35 | 3,672,859 | -0.64(-3.20%) |
Feb 27, 2017 | 20.12 | 20.25 | 19.92 | 19.99 | 270,663 | -0.12(-0.60%) |
Feb 24, 2017 | 20.13 | 20.13 | 19.81 | 20.11 | 243,087 | -0.02(-0.10%) |
Feb 23, 2017 | 20.16 | 20.35 | 20.07 | 20.13 | 393,613 | +0.15(+0.75%) |
Feb 22, 2017 | 19.86 | 20.15 | 19.86 | 19.98 | 144,609 | +0.03(+0.15%) |
Feb 21, 2017 | 20.00 | 20.19 | 19.92 | 19.95 | 359,259 | +0.02(+0.10%) |
Feb 17, 2017 | 19.93 | 19.93 | 19.93 | 0 | +0.04(+0.20%) | |
Feb 16, 2017 | 19.88 | 19.93 | 19.65 | 19.89 | 205,687 | -0.08(-0.40%) |
Feb 15, 2017 | 19.84 | 19.98 | 19.77 | 19.97 | 165,905 | +0.18(+0.91%) |
Feb 14, 2017 | 19.79 | 19.88 | 19.65 | 19.79 | 202,572 | -0.01(-0.05%) |
Feb 13, 2017 | 19.91 | 19.93 | 19.75 | 19.80 | 207,065 | -0.03(-0.15%) |
Feb 10, 2017 | 19.68 | 19.91 | 19.68 | 19.83 | 136,207 | +0.15(+0.76%) |
Feb 09, 2017 | 19.68 | 19.76 | 19.65 | 19.68 | 95,188 | +0.03(+0.15%) |
Feb 08, 2017 | 19.46 | 19.67 | 19.08 | 19.65 | 232,206 | -0.08(-0.41%) |
Feb 07, 2017 | 19.67 | 19.82 | 19.54 | 19.73 | 158,090 | +0.06(+0.31%) |
Feb 06, 2017 | 19.30 | 19.69 | 19.28 | 19.67 | 194,377 | +0.35(+1.81%) |
Feb 03, 2017 | 19.16 | 19.39 | 19.16 | 19.32 | 161,836 | +0.32(+1.68%) |
Feb 02, 2017 | 19.20 | 19.26 | 18.91 | 19.00 | 244,000 | -0.25(-1.30%) |