Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.28 | 18.54 | 18.20 | 18.27 | 4,660,151 | +0.06(+0.34%) |
Apr 27, 2017 | 18.61 | 18.69 | 17.83 | 18.20 | 8,627,442 | -0.56(-3.00%) |
Apr 26, 2017 | 18.30 | 19.36 | 18.28 | 18.77 | 5,649,297 | +0.04(+0.24%) |
Apr 25, 2017 | 18.55 | 18.76 | 17.95 | 18.72 | 16,897,244 | -0.62(-3.19%) |
Apr 24, 2017 | 19.45 | 19.67 | 19.30 | 19.34 | 5,093,900 | +0.15(+0.78%) |
Apr 21, 2017 | 19.05 | 19.38 | 18.91 | 19.19 | 10,595,012 | +0.19(+0.97%) |
Apr 20, 2017 | 18.92 | 19.12 | 18.75 | 19.01 | 5,759,112 | +0.33(+1.79%) |
Apr 19, 2017 | 19.08 | 19.17 | 18.59 | 18.67 | 4,915,275 | -0.27(-1.44%) |
Apr 18, 2017 | 19.18 | 19.29 | 18.62 | 18.94 | 9,756,019 | -0.77(-3.93%) |
Apr 17, 2017 | 19.60 | 19.86 | 19.52 | 19.72 | 5,218,455 | +0.34(+1.77%) |
Apr 13, 2017 | 19.86 | 19.90 | 19.34 | 19.38 | 4,850,402 | -0.28(-1.43%) |
Apr 12, 2017 | 20.51 | 20.71 | 19.46 | 19.66 | 7,401,071 | -1.17(-5.62%) |
Apr 11, 2017 | 21.15 | 21.19 | 20.48 | 20.83 | 4,811,915 | -0.26(-1.25%) |
Apr 10, 2017 | 20.79 | 21.20 | 20.79 | 21.09 | 3,333,288 | +0.38(+1.83%) |
Apr 07, 2017 | 20.71 | 21.17 | 20.63 | 20.71 | 4,873,936 | -0.27(-1.30%) |
Apr 06, 2017 | 20.70 | 21.12 | 20.57 | 20.99 | 5,676,612 | +0.58(+2.85%) |
Apr 05, 2017 | 20.89 | 21.06 | 20.37 | 20.41 | 7,161,614 | -0.06(-0.30%) |
Apr 04, 2017 | 20.22 | 20.66 | 20.09 | 20.47 | 7,044,679 | +0.28(+1.40%) |
Apr 03, 2017 | 19.99 | 20.44 | 19.72 | 20.19 | 10,351,206 | +0.90(+4.66%) |
Mar 31, 2017 | 19.49 | 19.53 | 19.21 | 19.29 | 3,596,709 | -0.34(-1.75%) |
Mar 30, 2017 | 19.75 | 19.83 | 19.33 | 19.63 | 3,644,065 | +0.13(+0.68%) |
Mar 29, 2017 | 18.97 | 19.78 | 18.82 | 19.50 | 4,148,890 | +0.41(+2.12%) |
Mar 28, 2017 | 19.45 | 19.66 | 19.08 | 19.09 | 6,668,311 | -0.26(-1.32%) |
Mar 27, 2017 | 18.08 | 19.42 | 17.95 | 19.35 | 8,763,597 | +0.77(+4.12%) |
Mar 24, 2017 | 18.45 | 18.72 | 18.45 | 18.58 | 3,837,609 | +0.03(+0.14%) |
Mar 23, 2017 | 18.82 | 18.83 | 18.27 | 18.56 | 3,985,498 | -0.25(-1.31%) |
Mar 22, 2017 | 18.09 | 18.96 | 18.02 | 18.80 | 6,805,295 | +0.80(+4.45%) |
Mar 21, 2017 | 19.01 | 19.45 | 17.98 | 18.00 | 7,646,415 | -0.85(-4.53%) |
Mar 20, 2017 | 18.50 | 18.91 | 18.49 | 18.86 | 3,785,007 | +0.21(+1.13%) |
Mar 17, 2017 | 19.08 | 19.30 | 18.64 | 18.64 | 4,875,331 | -0.40(-2.08%) |
Mar 16, 2017 | 19.08 | 19.55 | 19.04 | 19.04 | 6,385,283 | +0.31(+1.65%) |
Mar 15, 2017 | 17.98 | 18.93 | 17.86 | 18.73 | 5,955,711 | +1.06(+5.98%) |
Mar 14, 2017 | 17.62 | 17.86 | 17.39 | 17.68 | 4,642,906 | -0.35(-1.95%) |
Mar 13, 2017 | 17.79 | 18.32 | 17.70 | 18.03 | 4,860,374 | +0.53(+3.02%) |
Mar 10, 2017 | 17.46 | 17.63 | 17.30 | 17.50 | 6,598,475 | +0.31(+1.79%) |
Mar 09, 2017 | 17.11 | 17.46 | 16.91 | 17.19 | 5,341,403 | -0.14(-0.81%) |
Mar 08, 2017 | 17.61 | 17.76 | 17.23 | 17.33 | 6,138,696 | -0.33(-1.85%) |
Mar 07, 2017 | 17.44 | 17.72 | 17.14 | 17.66 | 6,665,126 | +0.16(+0.91%) |
Mar 06, 2017 | 17.55 | 17.60 | 17.11 | 17.50 | 6,707,182 | -0.46(-2.55%) |
Mar 03, 2017 | 18.05 | 18.06 | 17.49 | 17.96 | 7,347,800 | +0.11(+0.64%) |
Mar 02, 2017 | 18.33 | 18.49 | 17.78 | 17.84 | 7,355,137 | -0.71(-3.84%) |
Mar 01, 2017 | 18.10 | 18.87 | 18.05 | 18.56 | 9,565,412 | +0.93(+5.30%) |
Feb 28, 2017 | 17.35 | 18.09 | 17.34 | 17.62 | 7,561,824 | -0.04(-0.25%) |
Feb 27, 2017 | 18.20 | 18.22 | 17.34 | 17.67 | 10,311,304 | -0.58(-3.19%) |
Feb 24, 2017 | 18.07 | 18.52 | 17.99 | 18.25 | 5,729,457 | -0.08(-0.43%) |
Feb 23, 2017 | 19.23 | 19.38 | 18.30 | 18.33 | 6,701,238 | -0.62(-3.25%) |
Feb 22, 2017 | 19.33 | 19.40 | 18.69 | 18.94 | 5,886,813 | -0.56(-2.89%) |
Feb 21, 2017 | 19.37 | 19.67 | 18.95 | 19.51 | 11,719,215 | +0.71(+3.80%) |
Feb 17, 2017 | 18.79 | 18.79 | 18.79 | 0 | +0.13(+0.71%) | |
Feb 16, 2017 | 19.79 | 19.80 | 18.21 | 18.66 | 14,253,829 | -1.10(-5.57%) |
Feb 15, 2017 | 21.63 | 21.63 | 19.75 | 19.76 | 20,870,740 | -2.33(-10.56%) |
Feb 14, 2017 | 22.23 | 22.31 | 21.59 | 22.10 | 7,833,200 | -0.33(-1.45%) |
Feb 13, 2017 | 22.35 | 22.99 | 22.32 | 22.42 | 7,790,464 | +0.49(+2.25%) |
Feb 10, 2017 | 21.31 | 21.96 | 21.22 | 21.93 | 6,055,489 | +1.28(+6.18%) |
Feb 09, 2017 | 20.72 | 20.92 | 20.43 | 20.65 | 5,326,062 | -0.07(-0.34%) |
Feb 08, 2017 | 21.09 | 21.18 | 20.34 | 20.72 | 4,813,069 | -0.29(-1.38%) |
Feb 07, 2017 | 21.34 | 21.63 | 20.94 | 21.01 | 4,102,097 | -0.34(-1.61%) |
Feb 06, 2017 | 21.38 | 21.54 | 21.00 | 21.36 | 4,071,191 | +0.01(+0.04%) |
Feb 03, 2017 | 22.01 | 22.01 | 21.34 | 21.35 | 4,327,772 | -0.90(-4.04%) |
Feb 02, 2017 | 22.37 | 22.92 | 22.23 | 22.25 | 4,078,517 | -0.09(-0.39%) |