Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.50 | 18.75 | 18.18 | 18.56 | 51,190 | -0.18(-0.96%) |
Apr 27, 2017 | 18.72 | 19.03 | 18.32 | 18.74 | 18,953 | +0.13(+0.70%) |
Apr 26, 2017 | 19.04 | 19.05 | 18.52 | 18.61 | 71,189 | -0.44(-2.31%) |
Apr 25, 2017 | 19.09 | 19.49 | 18.51 | 19.05 | 46,380 | +0.15(+0.79%) |
Apr 24, 2017 | 18.63 | 19.18 | 18.50 | 18.90 | 84,270 | +0.15(+0.80%) |
Apr 21, 2017 | 18.80 | 18.86 | 18.50 | 18.75 | 18,804 | +0.00(+0.00%) |
Apr 20, 2017 | 18.97 | 19.05 | 18.53 | 18.75 | 58,936 | -0.13(-0.69%) |
Apr 19, 2017 | 19.17 | 19.54 | 18.56 | 18.88 | 188,207 | -0.22(-1.15%) |
Apr 18, 2017 | 19.24 | 19.24 | 19.00 | 19.10 | 37,172 | -0.25(-1.29%) |
Apr 17, 2017 | 19.33 | 19.67 | 19.14 | 19.35 | 70,343 | +0.17(+0.89%) |
Apr 13, 2017 | 19.28 | 19.43 | 18.95 | 19.18 | 37,768 | +0.04(+0.21%) |
Apr 12, 2017 | 19.30 | 19.30 | 19.00 | 19.14 | 32,085 | -0.15(-0.78%) |
Apr 11, 2017 | 19.30 | 19.75 | 18.97 | 19.29 | 96,873 | +0.22(+1.15%) |
Apr 10, 2017 | 18.58 | 19.64 | 18.42 | 19.07 | 237,451 | +0.59(+3.19%) |
Apr 07, 2017 | 18.54 | 18.74 | 18.34 | 18.48 | 100,148 | -0.15(-0.81%) |
Apr 06, 2017 | 18.05 | 18.74 | 17.52 | 18.63 | 93,526 | +0.56(+3.10%) |
Apr 05, 2017 | 18.19 | 18.45 | 17.50 | 18.07 | 76,018 | -0.27(-1.47%) |
Apr 04, 2017 | 18.50 | 18.77 | 18.23 | 18.34 | 113,114 | -0.05(-0.27%) |
Apr 03, 2017 | 18.55 | 18.64 | 17.65 | 18.39 | 70,494 | -0.06(-0.33%) |
Mar 31, 2017 | 18.52 | 18.96 | 18.35 | 18.45 | 74,669 | +0.14(+0.76%) |
Mar 30, 2017 | 18.75 | 19.20 | 18.18 | 18.31 | 183,595 | -0.07(-0.38%) |
Mar 29, 2017 | 18.38 | 18.66 | 17.92 | 18.38 | 121,633 | -0.03(-0.16%) |
Mar 28, 2017 | 18.32 | 18.54 | 18.05 | 18.41 | 17,426 | -0.09(-0.49%) |
Mar 27, 2017 | 18.27 | 18.89 | 17.85 | 18.50 | 32,558 | +0.14(+0.76%) |
Mar 24, 2017 | 18.49 | 18.50 | 18.17 | 18.36 | 9,277 | -0.07(-0.38%) |
Mar 23, 2017 | 18.65 | 18.70 | 18.02 | 18.43 | 24,936 | -0.12(-0.65%) |
Mar 22, 2017 | 19.07 | 19.10 | 18.15 | 18.55 | 11,035 | -0.49(-2.57%) |
Mar 21, 2017 | 18.98 | 19.49 | 18.78 | 19.04 | 37,454 | -0.04(-0.21%) |
Mar 20, 2017 | 18.58 | 19.14 | 17.84 | 19.08 | 14,383 | +0.88(+4.84%) |
Mar 17, 2017 | 18.54 | 19.39 | 17.97 | 18.20 | 37,141 | -0.48(-2.57%) |
Mar 16, 2017 | 18.43 | 18.82 | 17.64 | 18.68 | 17,674 | +0.41(+2.24%) |
Mar 15, 2017 | 18.65 | 19.40 | 18.27 | 18.27 | 13,859 | -0.12(-0.65%) |
Mar 14, 2017 | 19.34 | 19.34 | 18.39 | 18.39 | 16,927 | -0.68(-3.57%) |
Mar 13, 2017 | 19.15 | 19.49 | 18.48 | 19.07 | 13,435 | -0.17(-0.88%) |
Mar 10, 2017 | 19.25 | 19.25 | 18.16 | 19.24 | 20,271 | -0.01(-0.05%) |
Mar 09, 2017 | 19.95 | 19.95 | 18.84 | 19.25 | 21,963 | -0.62(-3.12%) |
Mar 08, 2017 | 20.06 | 20.06 | 19.11 | 19.87 | 9,293 | -0.05(-0.25%) |
Mar 07, 2017 | 20.00 | 20.00 | 19.55 | 19.92 | 7,527 | +0.02(+0.10%) |
Mar 06, 2017 | 20.00 | 20.25 | 19.75 | 19.90 | 26,815 | -0.05(-0.25%) |
Mar 03, 2017 | 19.63 | 20.19 | 19.60 | 19.95 | 6,568 | +0.03(+0.15%) |
Mar 02, 2017 | 20.13 | 20.13 | 19.67 | 19.92 | 1,968 | -0.08(-0.40%) |
Mar 01, 2017 | 20.11 | 20.27 | 19.50 | 20.00 | 23,172 | +0.07(+0.35%) |
Feb 28, 2017 | 19.99 | 20.40 | 19.47 | 19.93 | 17,130 | -0.04(-0.20%) |
Feb 27, 2017 | 20.57 | 20.57 | 19.97 | 19.97 | 51,548 | -0.38(-1.87%) |
Feb 24, 2017 | 20.83 | 21.20 | 20.20 | 20.35 | 25,413 | -0.05(-0.25%) |
Feb 23, 2017 | 20.86 | 21.52 | 20.22 | 20.40 | 12,764 | -0.33(-1.59%) |
Feb 22, 2017 | 21.03 | 21.22 | 17.95 | 20.73 | 31,626 | -0.51(-2.40%) |
Feb 21, 2017 | 21.19 | 21.75 | 20.86 | 21.24 | 22,043 | +0.03(+0.14%) |
Feb 17, 2017 | 21.21 | 21.21 | 21.21 | 0 | +0.08(+0.38%) | |
Feb 16, 2017 | 21.10 | 21.62 | 20.57 | 21.13 | 59,978 | -0.07(-0.33%) |
Feb 15, 2017 | 21.15 | 22.54 | 21.10 | 21.20 | 352,687 | +0.78(+3.82%) |
Feb 14, 2017 | 19.95 | 20.47 | 19.92 | 20.42 | 80,915 | +0.44(+2.20%) |
Feb 13, 2017 | 20.09 | 20.60 | 19.14 | 19.98 | 22,010 | -0.02(-0.10%) |
Feb 10, 2017 | 20.28 | 20.28 | 19.90 | 20.00 | 56,062 | +0.00(+0.00%) |
Feb 09, 2017 | 19.84 | 20.00 | 19.75 | 20.00 | 28,035 | +0.11(+0.55%) |
Feb 08, 2017 | 20.10 | 20.10 | 19.16 | 19.89 | 52,861 | -0.36(-1.78%) |
Feb 07, 2017 | 20.50 | 20.50 | 19.71 | 20.25 | 25,981 | +0.15(+0.75%) |
Feb 06, 2017 | 20.30 | 20.40 | 19.82 | 20.10 | 7,184 | -0.40(-1.95%) |
Feb 03, 2017 | 20.51 | 20.51 | 20.25 | 20.50 | 1,137 | +0.00(+0.00%) |
Feb 02, 2017 | 20.38 | 20.79 | 20.06 | 20.50 | 11,531 | +0.01(+0.05%) |