Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.49 | 20.58 | 20.06 | 20.15 | 626,226 | -0.36(-1.76%) |
Apr 27, 2017 | 19.93 | 20.56 | 19.79 | 20.51 | 756,549 | +0.71(+3.60%) |
Apr 26, 2017 | 19.78 | 19.95 | 19.54 | 19.80 | 601,405 | +0.01(+0.05%) |
Apr 25, 2017 | 19.12 | 20.01 | 19.12 | 19.79 | 873,199 | +0.86(+4.53%) |
Apr 24, 2017 | 18.91 | 19.01 | 18.68 | 18.93 | 444,777 | +0.30(+1.60%) |
Apr 21, 2017 | 18.54 | 18.73 | 18.36 | 18.63 | 420,244 | +0.04(+0.19%) |
Apr 20, 2017 | 18.28 | 18.68 | 18.28 | 18.60 | 466,962 | +0.42(+2.34%) |
Apr 19, 2017 | 17.98 | 18.19 | 17.93 | 18.17 | 577,757 | +0.31(+1.72%) |
Apr 18, 2017 | 17.75 | 17.88 | 17.54 | 17.87 | 360,764 | +0.08(+0.46%) |
Apr 17, 2017 | 17.57 | 17.80 | 17.56 | 17.79 | 366,185 | +0.31(+1.76%) |
Apr 13, 2017 | 17.65 | 17.82 | 17.45 | 17.48 | 288,150 | -0.22(-1.22%) |
Apr 12, 2017 | 17.88 | 17.91 | 17.62 | 17.70 | 378,913 | -0.19(-1.06%) |
Apr 11, 2017 | 17.65 | 17.89 | 17.51 | 17.89 | 468,402 | +0.16(+0.92%) |
Apr 10, 2017 | 17.70 | 18.03 | 17.68 | 17.72 | 582,899 | -0.03(-0.15%) |
Apr 07, 2017 | 17.66 | 17.83 | 17.62 | 17.75 | 415,329 | +0.05(+0.31%) |
Apr 06, 2017 | 17.73 | 17.84 | 17.11 | 17.70 | 787,257 | -0.05(-0.31%) |
Apr 05, 2017 | 18.16 | 18.24 | 17.64 | 17.75 | 520,926 | -0.36(-1.99%) |
Apr 04, 2017 | 17.99 | 18.31 | 17.99 | 18.11 | 555,797 | +0.12(+0.65%) |
Apr 03, 2017 | 18.28 | 18.46 | 17.97 | 17.99 | 542,669 | -0.35(-1.92%) |
Mar 31, 2017 | 18.34 | 18.38 | 18.29 | 18.35 | 475,510 | -0.03(-0.15%) |
Mar 30, 2017 | 18.20 | 18.40 | 18.20 | 18.37 | 324,964 | +0.18(+0.99%) |
Mar 29, 2017 | 18.36 | 18.36 | 18.07 | 18.19 | 269,247 | -0.24(-1.32%) |
Mar 28, 2017 | 18.26 | 18.45 | 18.23 | 18.44 | 775,378 | +0.20(+1.09%) |
Mar 27, 2017 | 18.11 | 18.28 | 17.82 | 18.24 | 305,713 | -0.07(-0.39%) |
Mar 24, 2017 | 18.32 | 18.51 | 18.19 | 18.31 | 414,131 | +0.03(+0.15%) |
Mar 23, 2017 | 18.25 | 18.35 | 18.17 | 18.28 | 541,859 | +0.01(+0.05%) |
Mar 22, 2017 | 18.35 | 18.47 | 17.90 | 18.27 | 386,121 | -0.09(-0.49%) |
Mar 21, 2017 | 18.82 | 18.91 | 18.17 | 18.36 | 658,614 | -0.35(-1.88%) |
Mar 20, 2017 | 18.64 | 18.96 | 18.64 | 18.72 | 571,303 | +0.10(+0.53%) |
Mar 17, 2017 | 18.54 | 18.66 | 18.44 | 18.62 | 714,100 | +0.14(+0.78%) |
Mar 16, 2017 | 18.53 | 18.60 | 18.33 | 18.47 | 364,124 | -0.01(-0.05%) |
Mar 15, 2017 | 18.31 | 18.53 | 18.07 | 18.48 | 556,967 | +0.22(+1.19%) |
Mar 14, 2017 | 18.33 | 18.33 | 18.08 | 18.26 | 328,269 | -0.14(-0.74%) |
Mar 13, 2017 | 18.29 | 18.40 | 18.20 | 18.40 | 458,862 | +0.08(+0.44%) |
Mar 10, 2017 | 18.28 | 18.50 | 18.21 | 18.32 | 234,271 | +0.10(+0.55%) |
Mar 09, 2017 | 18.18 | 18.36 | 17.89 | 18.22 | 306,293 | -0.04(-0.20%) |
Mar 08, 2017 | 18.47 | 18.56 | 18.22 | 18.26 | 729,368 | -0.19(-1.03%) |
Mar 07, 2017 | 18.21 | 18.52 | 18.15 | 18.45 | 823,462 | +0.22(+1.19%) |
Mar 06, 2017 | 18.40 | 18.67 | 18.13 | 18.23 | 471,603 | -0.18(-0.98%) |
Mar 03, 2017 | 18.66 | 18.72 | 18.29 | 18.41 | 319,065 | -0.26(-1.38%) |
Mar 02, 2017 | 18.78 | 18.89 | 18.55 | 18.67 | 312,886 | -0.17(-0.89%) |
Mar 01, 2017 | 18.66 | 18.84 | 18.47 | 18.83 | 491,797 | +0.35(+1.91%) |
Feb 28, 2017 | 18.66 | 18.66 | 18.30 | 18.48 | 641,261 | -0.18(-0.97%) |
Feb 27, 2017 | 18.73 | 18.76 | 18.45 | 18.66 | 606,319 | -0.06(-0.34%) |
Feb 24, 2017 | 18.45 | 18.78 | 18.12 | 18.73 | 437,800 | +0.14(+0.73%) |
Feb 23, 2017 | 18.83 | 18.91 | 18.43 | 18.59 | 413,672 | -0.25(-1.34%) |
Feb 22, 2017 | 18.99 | 19.04 | 18.79 | 18.84 | 582,187 | -0.14(-0.71%) |
Feb 21, 2017 | 18.61 | 19.17 | 18.60 | 18.98 | 612,994 | +0.43(+2.34%) |
Feb 17, 2017 | 18.54 | 18.54 | 18.54 | 0 | +0.11(+0.59%) | |
Feb 16, 2017 | 18.46 | 18.51 | 18.16 | 18.44 | 587,671 | +0.00(+0.00%) |
Feb 15, 2017 | 18.22 | 18.46 | 18.05 | 18.44 | 483,799 | +0.21(+1.14%) |
Feb 14, 2017 | 18.33 | 18.42 | 17.98 | 18.23 | 635,141 | -0.10(-0.54%) |
Feb 13, 2017 | 18.33 | 18.45 | 18.23 | 18.33 | 637,054 | +0.19(+1.05%) |
Feb 10, 2017 | 18.51 | 18.55 | 18.11 | 18.14 | 719,193 | -0.39(-2.10%) |
Feb 09, 2017 | 18.33 | 18.59 | 18.17 | 18.53 | 785,590 | +0.32(+1.74%) |
Feb 08, 2017 | 18.43 | 18.48 | 18.04 | 18.21 | 1,421,555 | -0.29(-1.56%) |
Feb 07, 2017 | 18.06 | 18.76 | 17.88 | 18.50 | 1,336,415 | +0.45(+2.50%) |
Feb 06, 2017 | 17.91 | 18.05 | 17.48 | 18.05 | 1,020,391 | +0.53(+3.04%) |
Feb 03, 2017 | 17.54 | 17.84 | 17.26 | 17.52 | 1,268,426 | +0.16(+0.94%) |
Feb 02, 2017 | 17.11 | 17.70 | 16.75 | 17.35 | 2,549,123 | +1.53(+9.64%) |