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%) |