Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.14 | 21.14 | 20.99 | 21.02 | 955,064 | -0.02(-0.11%) |
Apr 27, 2017 | 21.12 | 21.12 | 20.96 | 21.04 | 517,848 | -0.14(-0.68%) |
Apr 26, 2017 | 21.17 | 21.26 | 21.16 | 21.18 | 1,051,181 | -0.13(-0.60%) |
Apr 25, 2017 | 21.21 | 21.34 | 21.21 | 21.31 | 1,439,528 | +0.22(+1.05%) |
Apr 24, 2017 | 20.92 | 21.13 | 20.90 | 21.09 | 1,932,031 | +1.24(+6.25%) |
Apr 21, 2017 | 19.83 | 19.85 | 19.74 | 19.85 | 1,278,908 | -0.06(-0.32%) |
Apr 20, 2017 | 19.97 | 20.05 | 19.91 | 19.91 | 1,487,955 | +0.14(+0.68%) |
Apr 19, 2017 | 19.79 | 19.90 | 19.74 | 19.78 | 1,506,529 | +0.18(+0.93%) |
Apr 18, 2017 | 19.57 | 19.59 | 19.44 | 19.59 | 1,438,741 | -0.21(-1.04%) |
Apr 17, 2017 | 19.62 | 19.82 | 19.62 | 19.80 | 1,108,640 | +0.14(+0.69%) |
Apr 13, 2017 | 19.76 | 19.78 | 19.60 | 19.67 | 932,619 | -0.28(-1.39%) |
Apr 12, 2017 | 19.92 | 19.94 | 19.83 | 19.94 | 628,846 | -0.10(-0.52%) |
Apr 11, 2017 | 20.03 | 20.07 | 19.86 | 20.05 | 628,799 | +0.06(+0.32%) |
Apr 10, 2017 | 19.96 | 20.05 | 19.96 | 19.98 | 492,751 | -0.18(-0.91%) |
Apr 07, 2017 | 20.17 | 20.20 | 20.13 | 20.17 | 748,484 | -0.06(-0.31%) |
Apr 06, 2017 | 20.21 | 20.29 | 20.16 | 20.23 | 561,615 | +0.11(+0.55%) |
Apr 05, 2017 | 20.30 | 20.33 | 20.10 | 20.12 | 1,540,384 | -0.15(-0.74%) |
Apr 04, 2017 | 20.13 | 20.27 | 20.05 | 20.27 | 635,676 | +0.00(+0.00%) |
Apr 03, 2017 | 20.40 | 20.40 | 20.06 | 20.27 | 1,157,211 | -0.18(-0.89%) |
Mar 31, 2017 | 20.39 | 20.53 | 20.38 | 20.45 | 922,572 | +0.08(+0.39%) |
Mar 30, 2017 | 20.38 | 20.45 | 20.35 | 20.37 | 554,466 | -0.10(-0.47%) |
Mar 29, 2017 | 20.38 | 20.48 | 20.32 | 20.47 | 924,935 | -0.12(-0.58%) |
Mar 28, 2017 | 20.53 | 20.64 | 20.49 | 20.59 | 1,957,273 | +0.13(+0.62%) |
Mar 27, 2017 | 20.31 | 20.49 | 20.31 | 20.46 | 1,364,326 | +0.11(+0.55%) |
Mar 24, 2017 | 20.34 | 20.40 | 20.29 | 20.35 | 2,481,892 | +0.07(+0.35%) |
Mar 23, 2017 | 20.18 | 20.35 | 20.17 | 20.28 | 1,593,714 | +0.10(+0.47%) |
Mar 22, 2017 | 20.07 | 20.25 | 20.07 | 20.18 | 1,239,651 | +0.13(+0.67%) |
Mar 21, 2017 | 20.44 | 20.45 | 20.04 | 20.05 | 1,729,199 | +0.00(+0.00%) |
Mar 20, 2017 | 20.16 | 20.18 | 20.01 | 20.05 | 1,345,303 | -0.14(-0.67%) |
Mar 17, 2017 | 20.21 | 20.23 | 20.12 | 20.18 | 1,583,928 | -0.10(-0.47%) |
Mar 16, 2017 | 20.10 | 20.29 | 20.03 | 20.28 | 1,679,930 | +0.46(+2.33%) |
Mar 15, 2017 | 19.53 | 19.86 | 19.53 | 19.82 | 1,304,457 | +0.41(+2.09%) |
Mar 14, 2017 | 19.48 | 19.50 | 19.36 | 19.41 | 1,189,254 | -0.28(-1.41%) |
Mar 13, 2017 | 19.59 | 19.70 | 19.59 | 19.69 | 1,154,852 | +0.08(+0.40%) |
Mar 10, 2017 | 19.57 | 19.64 | 19.50 | 19.61 | 1,254,923 | +0.17(+0.90%) |
Mar 09, 2017 | 19.39 | 19.44 | 19.32 | 19.44 | 1,467,321 | +0.33(+1.75%) |
Mar 08, 2017 | 19.24 | 19.24 | 19.08 | 19.10 | 1,130,380 | -0.14(-0.70%) |
Mar 07, 2017 | 19.16 | 19.28 | 19.13 | 19.24 | 695,090 | -0.09(-0.45%) |
Mar 06, 2017 | 19.36 | 19.36 | 19.23 | 19.32 | 1,099,677 | -0.17(-0.86%) |
Mar 03, 2017 | 19.36 | 19.52 | 19.32 | 19.49 | 1,316,856 | +0.42(+2.21%) |
Mar 02, 2017 | 19.10 | 19.17 | 19.06 | 19.07 | 699,611 | -0.02(-0.13%) |
Mar 01, 2017 | 19.05 | 19.17 | 19.05 | 19.09 | 1,691,545 | +0.30(+1.61%) |
Feb 28, 2017 | 18.81 | 18.89 | 18.74 | 18.79 | 904,761 | -0.02(-0.08%) |
Feb 27, 2017 | 18.67 | 18.82 | 18.65 | 18.81 | 1,339,947 | +0.37(+2.03%) |
Feb 24, 2017 | 18.43 | 18.51 | 18.38 | 18.43 | 1,902,007 | -0.20(-1.07%) |
Feb 23, 2017 | 18.78 | 18.78 | 18.59 | 18.63 | 1,782,088 | -0.02(-0.13%) |
Feb 22, 2017 | 18.49 | 18.70 | 18.47 | 18.66 | 1,540,109 | -0.20(-1.05%) |
Feb 21, 2017 | 18.85 | 18.91 | 18.80 | 18.86 | 1,016,460 | -0.03(-0.17%) |
Feb 17, 2017 | 18.89 | 18.89 | 18.89 | 0 | -0.15(-0.79%) | |
Feb 16, 2017 | 19.00 | 19.05 | 18.97 | 19.04 | 1,272,762 | +0.10(+0.55%) |
Feb 15, 2017 | 18.84 | 18.95 | 18.82 | 18.93 | 1,222,543 | -0.09(-0.46%) |
Feb 14, 2017 | 18.96 | 19.04 | 18.90 | 19.02 | 924,234 | +0.10(+0.50%) |
Feb 13, 2017 | 18.97 | 18.97 | 18.89 | 18.93 | 526,564 | +0.12(+0.63%) |
Feb 10, 2017 | 18.72 | 18.84 | 18.70 | 18.81 | 991,475 | -0.10(-0.55%) |
Feb 09, 2017 | 18.83 | 18.97 | 18.82 | 18.91 | 707,573 | +0.13(+0.68%) |
Feb 08, 2017 | 18.49 | 18.81 | 18.44 | 18.78 | 1,608,608 | +0.11(+0.60%) |
Feb 07, 2017 | 18.70 | 18.75 | 18.61 | 18.67 | 1,147,105 | -0.12(-0.63%) |
Feb 06, 2017 | 18.86 | 18.91 | 18.71 | 18.79 | 1,822,590 | -0.52(-2.68%) |
Feb 03, 2017 | 19.17 | 19.35 | 19.13 | 19.31 | 1,486,794 | +0.25(+1.29%) |
Feb 02, 2017 | 19.14 | 19.18 | 19.00 | 19.06 | 2,135,553 | +0.21(+1.10%) |
Feb 01, 2017 | 18.91 | 18.93 | 18.76 | 18.86 | 2,094,307 | -0.01(-0.04%) |
Jan 31, 2017 | 18.88 | 18.90 | 18.71 | 18.86 | 4,114,749 | -0.01(-0.04%) |
Jan 30, 2017 | 18.89 | 18.90 | 18.77 | 18.87 | 2,939,676 | -0.49(-2.54%) |
Jan 27, 2017 | 19.40 | 19.40 | 19.28 | 19.36 | 1,405,897 | -0.06(-0.29%) |
Jan 26, 2017 | 19.55 | 19.60 | 19.38 | 19.42 | 1,867,196 | -0.33(-1.65%) |
Jan 25, 2017 | 19.81 | 19.90 | 19.69 | 19.75 | 2,437,256 | -0.02(-0.12%) |
Jan 24, 2017 | 19.74 | 19.79 | 19.66 | 19.77 | 3,740,733 | +0.17(+0.89%) |
Jan 23, 2017 | 19.60 | 19.61 | 19.47 | 19.59 | 4,196,919 | -0.02(-0.12%) |
Jan 20, 2017 | 19.59 | 19.63 | 19.53 | 19.62 | 1,180,218 | +0.11(+0.57%) |
Jan 19, 2017 | 19.47 | 19.54 | 19.45 | 19.51 | 991,941 | +0.06(+0.29%) |
Jan 18, 2017 | 19.46 | 19.52 | 19.40 | 19.45 | 3,981,500 | -0.05(-0.24%) |
Jan 17, 2017 | 19.48 | 19.54 | 19.46 | 19.50 | 1,347,704 | -0.01(-0.04%) |
Jan 13, 2017 | 19.51 | 19.51 | 19.51 | 0 | +0.09(+0.45%) | |
Jan 12, 2017 | 19.59 | 19.61 | 19.24 | 19.42 | 3,665,659 | -0.12(-0.61%) |
Jan 11, 2017 | 19.37 | 19.55 | 19.30 | 19.54 | 3,375,359 | +0.11(+0.57%) |
Jan 10, 2017 | 19.41 | 19.52 | 19.39 | 19.43 | 1,444,314 | +0.01(+0.04%) |
Jan 09, 2017 | 19.36 | 19.45 | 19.29 | 19.42 | 1,652,602 | -0.33(-1.65%) |
Jan 06, 2017 | 19.60 | 19.78 | 19.56 | 19.75 | 2,614,782 | -0.04(-0.20%) |
Jan 05, 2017 | 19.66 | 19.81 | 19.65 | 19.78 | 4,339,650 | +0.19(+0.97%) |
Jan 04, 2017 | 19.43 | 19.60 | 19.38 | 19.59 | 2,423,970 | +0.14(+0.69%) |
Jan 03, 2017 | 19.43 | 19.48 | 19.33 | 19.46 | 5,019,047 | +0.22(+1.16%) |
Dec 30, 2016 | 19.24 | 19.24 | 19.24 | 0 | +0.09(+0.46%) | |
Dec 29, 2016 | 19.10 | 19.18 | 19.09 | 19.15 | 1,087,353 | +0.17(+0.92%) |
Dec 28, 2016 | 19.07 | 19.09 | 18.91 | 18.97 | 1,331,556 | -0.29(-1.48%) |
Dec 27, 2016 | 19.25 | 19.29 | 19.23 | 19.26 | 950,667 | +0.07(+0.37%) |
Dec 23, 2016 | 19.19 | 19.19 | 19.19 | 0 | +0.25(+1.30%) | |
Dec 22, 2016 | 19.07 | 19.08 | 18.93 | 18.94 | 1,423,863 | -0.10(-0.50%) |
Dec 21, 2016 | 18.98 | 19.06 | 18.97 | 19.04 | 1,071,587 | +0.10(+0.55%) |
Dec 20, 2016 | 18.82 | 18.98 | 18.79 | 18.93 | 1,097,682 | +0.20(+1.09%) |
Dec 19, 2016 | 18.89 | 18.89 | 18.72 | 18.73 | 2,454,400 | -0.09(-0.46%) |
Dec 16, 2016 | 18.81 | 18.89 | 18.75 | 18.82 | 1,522,395 | +0.02(+0.13%) |
Dec 15, 2016 | 18.61 | 18.84 | 18.61 | 18.79 | 2,638,704 | +0.17(+0.93%) |
Dec 14, 2016 | 18.90 | 18.99 | 18.56 | 18.62 | 3,744,426 | -0.39(-2.03%) |
Dec 13, 2016 | 18.84 | 19.09 | 18.84 | 19.00 | 2,760,045 | +0.43(+2.33%) |
Dec 12, 2016 | 18.61 | 18.67 | 18.52 | 18.57 | 1,978,050 | +0.08(+0.43%) |
Dec 09, 2016 | 18.31 | 18.50 | 18.29 | 18.49 | 1,484,051 | -0.18(-0.97%) |
Dec 08, 2016 | 18.61 | 18.70 | 18.37 | 18.67 | 2,690,030 | -0.06(-0.29%) |
Dec 07, 2016 | 18.48 | 18.82 | 18.45 | 18.73 | 2,679,217 | +0.43(+2.32%) |
Dec 06, 2016 | 17.84 | 18.33 | 17.82 | 18.30 | 5,274,650 | +0.74(+4.21%) |
Dec 05, 2016 | 17.33 | 17.58 | 17.32 | 17.56 | 5,707,687 | +0.14(+0.81%) |
Dec 02, 2016 | 17.28 | 17.50 | 17.26 | 17.42 | 2,093,786 | +0.12(+0.68%) |
Dec 01, 2016 | 17.21 | 17.41 | 17.16 | 17.30 | 5,496,365 | +0.18(+1.06%) |
Nov 30, 2016 | 17.06 | 17.19 | 17.04 | 17.12 | 2,247,321 | +0.29(+1.73%) |
Nov 29, 2016 | 16.63 | 16.89 | 16.61 | 16.83 | 1,670,328 | +0.42(+2.54%) |
Nov 28, 2016 | 16.56 | 16.60 | 16.39 | 16.41 | 1,521,159 | -0.35(-2.07%) |
Nov 25, 2016 | 16.74 | 16.77 | 16.72 | 16.76 | 1,259,537 | +0.02(+0.09%) |
Nov 23, 2016 | 16.75 | 16.75 | 16.75 | 0 | -0.06(-0.37%) | |
Nov 22, 2016 | 16.87 | 16.87 | 16.72 | 16.81 | 1,602,259 | +0.20(+1.23%) |
Nov 21, 2016 | 16.48 | 16.61 | 16.45 | 16.60 | 703,811 | +0.17(+1.05%) |
Nov 18, 2016 | 16.50 | 16.53 | 16.38 | 16.43 | 819,051 | -0.42(-2.48%) |
Nov 17, 2016 | 16.74 | 16.88 | 16.70 | 16.85 | 788,592 | -0.02(-0.09%) |
Nov 16, 2016 | 16.84 | 16.94 | 16.80 | 16.86 | 2,045,904 | -0.27(-1.56%) |
Nov 15, 2016 | 16.93 | 17.13 | 16.89 | 17.13 | 981,577 | +0.06(+0.32%) |
Nov 14, 2016 | 17.04 | 17.10 | 16.99 | 17.08 | 1,146,972 | -0.31(-1.81%) |
Nov 11, 2016 | 17.41 | 17.44 | 17.27 | 17.39 | 1,233,453 | -0.06(-0.36%) |
Nov 10, 2016 | 17.44 | 17.56 | 17.28 | 17.45 | 1,574,805 | +0.02(+0.14%) |
Nov 09, 2016 | 17.23 | 17.52 | 17.19 | 17.43 | 2,813,912 | -0.14(-0.81%) |
Nov 08, 2016 | 17.37 | 17.63 | 17.37 | 17.57 | 1,554,788 | +0.06(+0.31%) |