Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.16 | 18.20 | 17.73 | 17.76 | 7,048,579 | -0.41(-2.28%) |
Apr 27, 2017 | 18.34 | 18.34 | 17.96 | 18.17 | 7,710,598 | -0.13(-0.70%) |
Apr 26, 2017 | 18.46 | 18.54 | 18.27 | 18.30 | 6,173,790 | -0.20(-1.06%) |
Apr 25, 2017 | 18.62 | 18.69 | 18.44 | 18.49 | 7,159,152 | -0.07(-0.37%) |
Apr 24, 2017 | 18.70 | 18.78 | 18.42 | 18.56 | 11,000,553 | +0.19(+1.02%) |
Apr 21, 2017 | 18.08 | 18.78 | 17.99 | 18.37 | 14,895,137 | -0.59(-3.10%) |
Apr 20, 2017 | 18.99 | 19.09 | 18.91 | 18.96 | 10,688,159 | +0.05(+0.28%) |
Apr 19, 2017 | 18.87 | 18.95 | 18.79 | 18.91 | 6,181,928 | +0.15(+0.80%) |
Apr 18, 2017 | 18.72 | 18.82 | 18.53 | 18.76 | 9,714,764 | -0.14(-0.72%) |
Apr 17, 2017 | 18.57 | 18.89 | 18.51 | 18.89 | 7,568,948 | +0.41(+2.20%) |
Apr 13, 2017 | 18.46 | 18.64 | 18.44 | 18.49 | 5,734,348 | +0.03(+0.16%) |
Apr 12, 2017 | 18.38 | 18.59 | 18.25 | 18.46 | 7,014,405 | +0.02(+0.08%) |
Apr 11, 2017 | 18.23 | 18.47 | 18.15 | 18.44 | 5,264,938 | +0.25(+1.37%) |
Apr 10, 2017 | 18.30 | 18.37 | 18.17 | 18.19 | 4,714,193 | -0.06(-0.33%) |
Apr 07, 2017 | 18.32 | 18.36 | 18.23 | 18.25 | 3,118,006 | -0.10(-0.53%) |
Apr 06, 2017 | 18.36 | 18.40 | 18.17 | 18.35 | 5,089,238 | -0.05(-0.29%) |
Apr 05, 2017 | 18.53 | 18.71 | 18.40 | 18.40 | 5,168,807 | -0.06(-0.33%) |
Apr 04, 2017 | 18.37 | 18.49 | 18.31 | 18.46 | 4,918,519 | +0.09(+0.49%) |
Apr 03, 2017 | 18.50 | 18.53 | 18.18 | 18.37 | 5,316,692 | -0.14(-0.73%) |
Mar 31, 2017 | 18.47 | 18.62 | 18.42 | 18.51 | 3,204,757 | -0.01(-0.04%) |
Mar 30, 2017 | 18.46 | 18.58 | 18.38 | 18.52 | 4,948,280 | +0.05(+0.24%) |
Mar 29, 2017 | 18.37 | 18.49 | 18.34 | 18.47 | 3,077,570 | +0.02(+0.08%) |
Mar 28, 2017 | 18.12 | 18.55 | 18.06 | 18.46 | 6,402,783 | +0.35(+1.91%) |
Mar 27, 2017 | 18.10 | 18.21 | 17.99 | 18.11 | 3,853,000 | -0.09(-0.50%) |
Mar 24, 2017 | 18.29 | 18.36 | 18.09 | 18.20 | 3,836,329 | -0.08(-0.45%) |
Mar 23, 2017 | 18.33 | 18.49 | 18.25 | 18.28 | 4,695,398 | -0.08(-0.41%) |
Mar 22, 2017 | 18.16 | 18.37 | 18.12 | 18.36 | 4,266,066 | +0.23(+1.25%) |
Mar 21, 2017 | 18.35 | 18.39 | 18.04 | 18.13 | 4,408,590 | -0.17(-0.95%) |
Mar 20, 2017 | 18.50 | 18.53 | 18.16 | 18.31 | 5,434,625 | -0.21(-1.14%) |
Mar 17, 2017 | 18.55 | 18.58 | 18.41 | 18.52 | 7,910,463 | -0.02(-0.12%) |
Mar 16, 2017 | 18.46 | 18.61 | 18.46 | 18.54 | 4,069,899 | +0.08(+0.45%) |
Mar 15, 2017 | 18.32 | 18.54 | 18.25 | 18.46 | 3,528,804 | +0.17(+0.91%) |
Mar 14, 2017 | 18.25 | 18.41 | 18.25 | 18.29 | 2,515,678 | +0.01(+0.08%) |
Mar 13, 2017 | 18.28 | 18.37 | 18.21 | 18.28 | 3,358,517 | +0.02(+0.12%) |
Mar 10, 2017 | 18.34 | 18.37 | 18.19 | 18.25 | 3,071,125 | +0.04(+0.21%) |
Mar 09, 2017 | 18.29 | 18.39 | 18.10 | 18.21 | 3,933,558 | -0.08(-0.45%) |
Mar 08, 2017 | 18.23 | 18.33 | 18.18 | 18.30 | 4,666,998 | +0.07(+0.37%) |
Mar 07, 2017 | 18.24 | 18.40 | 18.16 | 18.23 | 6,101,540 | -0.04(-0.21%) |
Mar 06, 2017 | 18.11 | 18.30 | 17.99 | 18.27 | 9,522,530 | +0.02(+0.12%) |
Mar 03, 2017 | 18.23 | 18.35 | 18.02 | 18.25 | 4,955,949 | -0.16(-0.86%) |
Mar 02, 2017 | 18.48 | 18.67 | 18.39 | 18.40 | 5,123,573 | +0.04(+0.20%) |
Mar 01, 2017 | 18.33 | 18.52 | 18.26 | 18.37 | 8,127,403 | +0.21(+1.16%) |
Feb 28, 2017 | 18.45 | 18.46 | 18.15 | 18.15 | 6,636,445 | -0.34(-1.83%) |
Feb 27, 2017 | 18.46 | 18.53 | 18.23 | 18.49 | 4,187,882 | +0.13(+0.70%) |
Feb 24, 2017 | 18.31 | 18.44 | 18.17 | 18.37 | 5,348,266 | +0.02(+0.12%) |
Feb 23, 2017 | 18.46 | 18.50 | 18.20 | 18.34 | 5,818,746 | -0.12(-0.65%) |
Feb 22, 2017 | 18.34 | 18.51 | 18.17 | 18.46 | 3,937,935 | +0.07(+0.41%) |
Feb 21, 2017 | 18.34 | 18.49 | 18.32 | 18.39 | 3,880,252 | +0.07(+0.37%) |
Feb 17, 2017 | 18.32 | 18.32 | 18.32 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 18.50 | 18.56 | 18.31 | 18.31 | 3,841,369 | -0.19(-1.01%) |
Feb 15, 2017 | 18.30 | 18.54 | 18.26 | 18.50 | 4,771,150 | +0.17(+0.94%) |
Feb 14, 2017 | 18.51 | 18.57 | 18.29 | 18.33 | 8,056,859 | -0.17(-0.93%) |
Feb 13, 2017 | 18.24 | 18.58 | 18.15 | 18.50 | 9,653,366 | +0.38(+2.10%) |
Feb 10, 2017 | 18.93 | 18.94 | 17.83 | 18.12 | 12,105,806 | +0.72(+4.13%) |
Feb 09, 2017 | 17.27 | 17.49 | 17.25 | 17.40 | 5,576,722 | +0.16(+0.91%) |
Feb 08, 2017 | 17.18 | 17.34 | 17.14 | 17.24 | 7,011,355 | +0.07(+0.39%) |
Feb 07, 2017 | 17.57 | 17.57 | 17.11 | 17.18 | 8,598,379 | -0.55(-3.08%) |
Feb 06, 2017 | 17.57 | 17.81 | 17.57 | 17.72 | 4,689,349 | +0.13(+0.77%) |
Feb 03, 2017 | 17.57 | 17.70 | 17.45 | 17.59 | 4,030,855 | +0.16(+0.90%) |
Feb 02, 2017 | 17.42 | 17.63 | 17.33 | 17.43 | 5,083,940 | +0.01(+0.04%) |