Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.09 | 18.15 | 17.86 | 17.93 | 461,939 | -0.09(-0.48%) |
Apr 27, 2017 | 18.02 | 18.35 | 17.98 | 18.02 | 1,596,515 | -0.15(-0.82%) |
Apr 26, 2017 | 18.35 | 18.42 | 18.16 | 18.17 | 1,073,514 | -0.17(-0.94%) |
Apr 25, 2017 | 17.91 | 18.38 | 17.91 | 18.34 | 878,899 | +0.38(+2.09%) |
Apr 24, 2017 | 17.93 | 18.08 | 17.82 | 17.96 | 445,447 | +0.12(+0.66%) |
Apr 21, 2017 | 17.80 | 17.86 | 17.73 | 17.85 | 321,979 | +0.04(+0.25%) |
Apr 20, 2017 | 17.84 | 17.91 | 17.72 | 17.80 | 582,993 | +0.03(+0.19%) |
Apr 19, 2017 | 17.92 | 17.96 | 17.74 | 17.77 | 543,338 | -0.06(-0.31%) |
Apr 18, 2017 | 17.66 | 17.88 | 17.62 | 17.82 | 876,588 | +0.05(+0.28%) |
Apr 17, 2017 | 17.78 | 17.85 | 17.60 | 17.77 | 654,786 | -0.01(-0.03%) |
Apr 13, 2017 | 18.08 | 18.10 | 17.66 | 17.78 | 729,876 | -0.27(-1.49%) |
Apr 12, 2017 | 18.33 | 18.41 | 18.02 | 18.05 | 1,335,123 | -0.27(-1.50%) |
Apr 11, 2017 | 18.59 | 18.62 | 18.25 | 18.32 | 638,730 | -0.30(-1.59%) |
Apr 10, 2017 | 18.76 | 18.76 | 18.59 | 18.62 | 417,103 | +0.01(+0.03%) |
Apr 07, 2017 | 18.65 | 18.72 | 18.56 | 18.61 | 657,711 | -0.02(-0.09%) |
Apr 06, 2017 | 18.38 | 18.65 | 18.38 | 18.63 | 454,775 | +0.26(+1.40%) |
Apr 05, 2017 | 18.43 | 18.55 | 18.33 | 18.37 | 860,735 | +0.09(+0.49%) |
Apr 04, 2017 | 18.22 | 18.36 | 18.19 | 18.28 | 736,529 | +0.03(+0.15%) |
Apr 03, 2017 | 18.23 | 18.26 | 18.01 | 18.26 | 1,106,111 | +0.11(+0.62%) |
Mar 31, 2017 | 17.82 | 18.17 | 17.78 | 18.14 | 755,496 | +0.23(+1.28%) |
Mar 30, 2017 | 17.93 | 17.95 | 17.64 | 17.91 | 1,215,240 | +0.06(+0.34%) |
Mar 29, 2017 | 17.49 | 18.01 | 17.44 | 17.85 | 670,174 | +0.41(+2.34%) |
Mar 28, 2017 | 17.35 | 17.47 | 17.16 | 17.44 | 954,210 | +0.11(+0.65%) |
Mar 27, 2017 | 17.47 | 17.55 | 17.23 | 17.33 | 1,614,990 | -0.35(-1.96%) |
Mar 24, 2017 | 17.74 | 17.90 | 17.57 | 17.68 | 1,172,885 | +0.07(+0.38%) |
Mar 23, 2017 | 17.65 | 17.84 | 17.57 | 17.61 | 1,211,390 | -0.04(-0.25%) |
Mar 22, 2017 | 17.78 | 17.98 | 17.57 | 17.66 | 729,440 | -0.26(-1.44%) |
Mar 21, 2017 | 17.74 | 18.13 | 17.74 | 17.91 | 6,153,265 | -0.48(-2.59%) |
Mar 20, 2017 | 18.05 | 18.40 | 17.63 | 18.39 | 1,725,595 | +0.21(+1.17%) |
Mar 17, 2017 | 18.94 | 18.94 | 18.14 | 18.18 | 2,515,508 | -0.74(-3.93%) |
Mar 16, 2017 | 19.01 | 19.17 | 18.89 | 18.92 | 710,346 | -0.07(-0.38%) |
Mar 15, 2017 | 18.86 | 19.11 | 18.83 | 18.99 | 1,120,933 | +0.13(+0.71%) |
Mar 14, 2017 | 18.78 | 18.97 | 18.55 | 18.86 | 926,407 | -0.10(-0.50%) |
Mar 13, 2017 | 18.90 | 19.09 | 18.89 | 18.96 | 685,089 | +0.03(+0.15%) |
Mar 10, 2017 | 19.02 | 19.16 | 18.80 | 18.93 | 659,212 | +0.01(+0.03%) |
Mar 09, 2017 | 18.68 | 18.93 | 18.51 | 18.92 | 1,028,566 | +0.08(+0.45%) |
Mar 08, 2017 | 19.06 | 19.24 | 18.79 | 18.84 | 545,164 | -0.37(-1.92%) |
Mar 07, 2017 | 18.87 | 19.23 | 18.76 | 19.21 | 552,218 | +0.30(+1.60%) |
Mar 06, 2017 | 18.88 | 18.92 | 18.66 | 18.90 | 545,380 | -0.05(-0.27%) |
Mar 03, 2017 | 19.02 | 19.10 | 18.75 | 18.96 | 632,754 | -0.04(-0.24%) |
Mar 02, 2017 | 19.03 | 19.15 | 18.97 | 19.00 | 490,956 | -0.16(-0.85%) |
Mar 01, 2017 | 19.02 | 19.22 | 18.95 | 19.16 | 760,024 | +0.22(+1.18%) |
Feb 28, 2017 | 18.60 | 18.97 | 18.60 | 18.94 | 894,558 | +0.22(+1.20%) |
Feb 27, 2017 | 18.73 | 18.87 | 18.52 | 18.71 | 831,576 | -0.04(-0.24%) |
Feb 24, 2017 | 18.97 | 19.10 | 18.55 | 18.76 | 817,412 | -0.34(-1.79%) |
Feb 23, 2017 | 19.31 | 19.32 | 18.88 | 19.10 | 727,662 | -0.09(-0.47%) |
Feb 22, 2017 | 19.46 | 19.55 | 19.11 | 19.19 | 954,157 | -0.41(-2.11%) |
Feb 21, 2017 | 19.53 | 19.74 | 19.37 | 19.60 | 714,767 | +0.13(+0.69%) |
Feb 17, 2017 | 19.47 | 19.47 | 19.47 | 0 | -0.52(-2.60%) | |
Feb 16, 2017 | 20.20 | 20.67 | 19.91 | 19.99 | 2,180,638 | -1.05(-5.00%) |
Feb 15, 2017 | 20.86 | 21.06 | 20.65 | 21.04 | 866,646 | +0.24(+1.16%) |
Feb 14, 2017 | 20.32 | 20.85 | 20.28 | 20.80 | 912,956 | +0.40(+1.98%) |
Feb 13, 2017 | 20.15 | 20.40 | 20.01 | 20.40 | 689,873 | +0.27(+1.36%) |
Feb 10, 2017 | 19.96 | 20.34 | 19.89 | 20.12 | 731,635 | +0.33(+1.67%) |
Feb 09, 2017 | 20.09 | 20.26 | 19.79 | 19.79 | 1,066,113 | -0.13(-0.65%) |
Feb 08, 2017 | 19.87 | 20.29 | 19.77 | 19.92 | 991,412 | +0.00(+0.00%) |
Feb 07, 2017 | 19.89 | 20.01 | 19.71 | 19.92 | 429,784 | -0.08(-0.39%) |
Feb 06, 2017 | 19.87 | 20.01 | 19.72 | 20.00 | 323,730 | +0.11(+0.53%) |
Feb 03, 2017 | 20.10 | 20.21 | 19.81 | 19.90 | 840,474 | -0.11(-0.56%) |
Feb 02, 2017 | 20.36 | 20.43 | 19.87 | 20.01 | 964,779 | -0.12(-0.58%) |