Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.12 | 21.12 | 20.97 | 21.00 | 955,948 | -0.02(-0.11%) |
Apr 27, 2017 | 21.10 | 21.10 | 20.94 | 21.02 | 518,327 | -0.14(-0.68%) |
Apr 26, 2017 | 21.15 | 21.24 | 21.14 | 21.16 | 1,052,154 | -0.13(-0.60%) |
Apr 25, 2017 | 21.20 | 21.32 | 21.19 | 21.29 | 1,440,860 | +0.22(+1.05%) |
Apr 24, 2017 | 20.90 | 21.11 | 20.88 | 21.07 | 1,933,820 | +1.24(+6.25%) |
Apr 21, 2017 | 19.81 | 19.83 | 19.72 | 19.83 | 1,280,092 | -0.06(-0.32%) |
Apr 20, 2017 | 19.95 | 20.04 | 19.89 | 19.89 | 1,489,333 | +0.13(+0.68%) |
Apr 19, 2017 | 19.77 | 19.89 | 19.72 | 19.76 | 1,507,923 | +0.18(+0.93%) |
Apr 18, 2017 | 19.55 | 19.58 | 19.42 | 19.58 | 1,440,073 | -0.21(-1.04%) |
Apr 17, 2017 | 19.60 | 19.80 | 19.60 | 19.78 | 1,109,666 | +0.13(+0.69%) |
Apr 13, 2017 | 19.74 | 19.77 | 19.58 | 19.65 | 933,482 | -0.28(-1.39%) |
Apr 12, 2017 | 19.90 | 19.93 | 19.81 | 19.93 | 629,428 | -0.10(-0.52%) |
Apr 11, 2017 | 20.01 | 20.05 | 19.84 | 20.03 | 629,381 | +0.06(+0.32%) |
Apr 10, 2017 | 19.94 | 20.04 | 19.94 | 19.96 | 493,207 | -0.18(-0.91%) |
Apr 07, 2017 | 20.16 | 20.18 | 20.11 | 20.15 | 749,176 | -0.06(-0.31%) |
Apr 06, 2017 | 20.19 | 20.27 | 20.14 | 20.21 | 562,135 | +0.11(+0.55%) |
Apr 05, 2017 | 20.28 | 20.31 | 20.08 | 20.10 | 1,541,809 | -0.15(-0.74%) |
Apr 04, 2017 | 20.11 | 20.25 | 20.03 | 20.25 | 636,265 | +0.00(+0.00%) |
Apr 03, 2017 | 20.38 | 20.39 | 20.04 | 20.25 | 1,158,282 | -0.18(-0.89%) |
Mar 31, 2017 | 20.37 | 20.51 | 20.36 | 20.43 | 923,426 | +0.08(+0.39%) |
Mar 30, 2017 | 20.36 | 20.43 | 20.33 | 20.35 | 554,980 | -0.10(-0.47%) |
Mar 29, 2017 | 20.36 | 20.46 | 20.30 | 20.45 | 925,791 | -0.12(-0.58%) |
Mar 28, 2017 | 20.51 | 20.62 | 20.47 | 20.57 | 1,959,084 | +0.13(+0.62%) |
Mar 27, 2017 | 20.29 | 20.47 | 20.29 | 20.44 | 1,365,589 | +0.11(+0.55%) |
Mar 24, 2017 | 20.32 | 20.39 | 20.27 | 20.33 | 2,484,189 | +0.07(+0.35%) |
Mar 23, 2017 | 20.16 | 20.33 | 20.15 | 20.26 | 1,595,190 | +0.10(+0.47%) |
Mar 22, 2017 | 20.05 | 20.23 | 20.05 | 20.16 | 1,240,798 | +0.13(+0.67%) |
Mar 21, 2017 | 20.42 | 20.43 | 20.02 | 20.03 | 1,730,800 | +0.00(+0.00%) |
Mar 20, 2017 | 20.14 | 20.16 | 19.99 | 20.03 | 1,346,548 | -0.14(-0.67%) |
Mar 17, 2017 | 20.19 | 20.21 | 20.10 | 20.16 | 1,585,394 | -0.10(-0.47%) |
Mar 16, 2017 | 20.08 | 20.27 | 20.01 | 20.26 | 1,681,485 | +0.46(+2.33%) |
Mar 15, 2017 | 19.51 | 19.85 | 19.51 | 19.80 | 1,305,664 | +0.40(+2.09%) |
Mar 14, 2017 | 19.46 | 19.48 | 19.34 | 19.39 | 1,190,354 | -0.28(-1.41%) |
Mar 13, 2017 | 19.58 | 19.68 | 19.57 | 19.67 | 1,155,921 | +0.08(+0.41%) |
Mar 10, 2017 | 19.55 | 19.62 | 19.48 | 19.59 | 1,256,085 | +0.17(+0.90%) |
Mar 09, 2017 | 19.37 | 19.42 | 19.31 | 19.42 | 1,468,680 | +0.33(+1.75%) |
Mar 08, 2017 | 19.22 | 19.23 | 19.06 | 19.08 | 1,131,426 | -0.13(-0.70%) |
Mar 07, 2017 | 19.15 | 19.26 | 19.11 | 19.22 | 695,733 | -0.09(-0.45%) |
Mar 06, 2017 | 19.34 | 19.34 | 19.21 | 19.31 | 1,100,695 | -0.17(-0.86%) |
Mar 03, 2017 | 19.34 | 19.50 | 19.30 | 19.47 | 1,318,075 | +0.42(+2.21%) |
Mar 02, 2017 | 19.08 | 19.16 | 19.04 | 19.05 | 700,258 | -0.02(-0.12%) |
Mar 01, 2017 | 19.03 | 19.16 | 19.03 | 19.08 | 1,693,111 | +0.30(+1.61%) |
Feb 28, 2017 | 18.79 | 18.88 | 18.72 | 18.77 | 905,598 | -0.02(-0.08%) |
Feb 27, 2017 | 18.66 | 18.80 | 18.64 | 18.79 | 1,341,187 | +0.37(+2.03%) |
Feb 24, 2017 | 18.42 | 18.49 | 18.36 | 18.42 | 1,903,768 | -0.20(-1.07%) |
Feb 23, 2017 | 18.76 | 18.76 | 18.57 | 18.62 | 1,783,738 | -0.02(-0.13%) |
Feb 22, 2017 | 18.47 | 18.68 | 18.45 | 18.64 | 1,541,535 | -0.20(-1.05%) |
Feb 21, 2017 | 18.83 | 18.89 | 18.78 | 18.84 | 1,017,401 | -0.03(-0.17%) |
Feb 17, 2017 | 18.87 | 18.87 | 18.87 | 0 | -0.15(-0.79%) | |
Feb 16, 2017 | 18.98 | 19.04 | 18.96 | 19.02 | 1,273,940 | +0.10(+0.55%) |
Feb 15, 2017 | 18.82 | 18.93 | 18.80 | 18.92 | 1,223,675 | -0.09(-0.46%) |
Feb 14, 2017 | 18.94 | 19.02 | 18.89 | 19.00 | 925,090 | +0.10(+0.50%) |
Feb 13, 2017 | 18.96 | 18.96 | 18.88 | 18.91 | 527,052 | +0.12(+0.63%) |
Feb 10, 2017 | 18.70 | 18.82 | 18.69 | 18.79 | 992,392 | -0.10(-0.55%) |
Feb 09, 2017 | 18.81 | 18.95 | 18.80 | 18.89 | 708,228 | +0.13(+0.68%) |
Feb 08, 2017 | 18.47 | 18.79 | 18.43 | 18.77 | 1,610,097 | +0.11(+0.60%) |
Feb 07, 2017 | 18.68 | 18.73 | 18.60 | 18.66 | 1,148,167 | -0.12(-0.63%) |
Feb 06, 2017 | 18.84 | 18.89 | 18.69 | 18.77 | 1,824,277 | -0.52(-2.67%) |
Feb 03, 2017 | 19.16 | 19.33 | 19.12 | 19.29 | 1,488,170 | +0.25(+1.29%) |
Feb 02, 2017 | 19.12 | 19.17 | 18.98 | 19.04 | 2,137,530 | +0.21(+1.10%) |