Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.69 | 19.77 | 19.46 | 19.56 | 1,169,297 | -0.01(-0.07%) |
Apr 27, 2017 | 19.50 | 19.65 | 19.32 | 19.57 | 1,371,777 | +0.01(+0.03%) |
Apr 26, 2017 | 19.73 | 19.91 | 19.51 | 19.56 | 1,805,680 | -0.29(-1.46%) |
Apr 25, 2017 | 19.58 | 19.94 | 19.51 | 19.85 | 1,806,444 | +0.28(+1.42%) |
Apr 24, 2017 | 19.51 | 19.60 | 19.29 | 19.58 | 1,378,258 | +0.18(+0.93%) |
Apr 21, 2017 | 19.53 | 19.61 | 19.27 | 19.40 | 1,869,688 | -0.26(-1.31%) |
Apr 20, 2017 | 19.58 | 19.75 | 19.53 | 19.65 | 1,180,161 | +0.13(+0.66%) |
Apr 19, 2017 | 19.92 | 19.98 | 19.41 | 19.52 | 1,795,900 | -0.37(-1.88%) |
Apr 18, 2017 | 19.83 | 19.98 | 19.73 | 19.90 | 1,249,412 | -0.06(-0.29%) |
Apr 17, 2017 | 20.16 | 20.25 | 19.87 | 19.96 | 1,064,812 | -0.21(-1.02%) |
Apr 13, 2017 | 20.32 | 20.41 | 20.14 | 20.16 | 867,783 | -0.13(-0.64%) |
Apr 12, 2017 | 20.32 | 20.49 | 20.14 | 20.29 | 1,739,830 | -0.06(-0.32%) |
Apr 11, 2017 | 20.29 | 20.36 | 20.11 | 20.36 | 1,008,693 | +0.10(+0.48%) |
Apr 10, 2017 | 20.29 | 20.32 | 20.13 | 20.26 | 682,703 | +0.15(+0.74%) |
Apr 07, 2017 | 20.29 | 20.36 | 20.07 | 20.11 | 1,118,572 | -0.16(-0.80%) |
Apr 06, 2017 | 20.14 | 20.34 | 20.06 | 20.27 | 1,182,001 | +0.26(+1.29%) |
Apr 05, 2017 | 20.29 | 20.48 | 19.97 | 20.01 | 1,594,587 | -0.05(-0.22%) |
Apr 04, 2017 | 19.94 | 20.11 | 19.74 | 20.06 | 2,382,984 | +0.10(+0.48%) |
Apr 03, 2017 | 20.15 | 20.24 | 19.69 | 19.96 | 3,477,207 | -0.20(-0.99%) |
Mar 31, 2017 | 20.00 | 20.34 | 20.00 | 20.16 | 3,717,351 | +0.08(+0.42%) |
Mar 30, 2017 | 20.80 | 20.80 | 19.96 | 20.08 | 3,626,007 | -0.52(-2.54%) |
Mar 29, 2017 | 20.49 | 20.79 | 20.32 | 20.60 | 2,555,792 | +0.11(+0.53%) |
Mar 28, 2017 | 20.01 | 20.50 | 20.01 | 20.49 | 3,582,195 | +0.57(+2.85%) |
Mar 27, 2017 | 19.89 | 20.01 | 19.66 | 19.92 | 2,052,352 | -0.09(-0.45%) |
Mar 24, 2017 | 20.24 | 20.34 | 19.99 | 20.01 | 2,041,858 | -0.10(-0.51%) |
Mar 23, 2017 | 20.03 | 20.30 | 19.99 | 20.12 | 3,276,544 | +0.16(+0.81%) |
Mar 22, 2017 | 19.85 | 20.00 | 19.73 | 19.96 | 1,892,044 | +0.02(+0.10%) |
Mar 21, 2017 | 20.19 | 20.42 | 19.73 | 19.94 | 2,844,514 | -0.18(-0.90%) |
Mar 20, 2017 | 20.20 | 20.27 | 19.89 | 20.12 | 2,464,946 | -0.13(-0.64%) |
Mar 17, 2017 | 20.52 | 20.56 | 20.25 | 20.25 | 1,945,277 | -0.19(-0.95%) |
Mar 16, 2017 | 20.71 | 20.75 | 20.29 | 20.44 | 1,288,996 | -0.17(-0.81%) |
Mar 15, 2017 | 20.32 | 20.63 | 20.20 | 20.61 | 1,513,702 | +0.57(+2.87%) |
Mar 14, 2017 | 20.33 | 20.46 | 19.89 | 20.03 | 2,122,616 | -0.46(-2.24%) |
Mar 13, 2017 | 20.39 | 20.68 | 20.35 | 20.49 | 1,057,520 | +0.12(+0.60%) |
Mar 10, 2017 | 20.29 | 20.37 | 20.01 | 20.37 | 1,686,427 | +0.37(+1.84%) |
Mar 09, 2017 | 20.11 | 20.27 | 19.60 | 20.00 | 4,589,520 | -0.35(-1.71%) |
Mar 08, 2017 | 21.12 | 21.25 | 20.27 | 20.35 | 4,506,914 | -0.94(-4.39%) |
Mar 07, 2017 | 21.44 | 21.44 | 21.12 | 21.29 | 1,514,387 | -0.16(-0.75%) |
Mar 06, 2017 | 21.29 | 21.47 | 21.10 | 21.45 | 2,014,378 | +0.09(+0.42%) |
Mar 03, 2017 | 21.25 | 21.65 | 21.09 | 21.36 | 3,891,857 | +0.16(+0.76%) |
Mar 02, 2017 | 21.47 | 21.58 | 21.13 | 21.20 | 2,697,375 | -0.28(-1.32%) |
Mar 01, 2017 | 21.40 | 21.64 | 21.29 | 21.48 | 3,312,556 | +0.28(+1.31%) |
Feb 28, 2017 | 20.94 | 21.71 | 20.85 | 21.20 | 4,847,583 | +0.22(+1.05%) |
Feb 27, 2017 | 20.52 | 21.25 | 20.52 | 20.98 | 4,739,184 | +0.45(+2.20%) |
Feb 24, 2017 | 20.17 | 20.62 | 20.16 | 20.53 | 21,485,234 | +0.05(+0.25%) |
Feb 23, 2017 | 20.60 | 20.61 | 20.00 | 20.48 | 2,231,874 | +0.28(+1.41%) |
Feb 22, 2017 | 20.47 | 20.47 | 20.01 | 20.20 | 1,879,012 | -0.46(-2.25%) |
Feb 21, 2017 | 20.89 | 20.94 | 20.64 | 20.66 | 777,452 | +0.06(+0.31%) |
Feb 17, 2017 | 20.60 | 20.60 | 20.60 | 0 | -0.10(-0.50%) | |
Feb 16, 2017 | 21.07 | 21.45 | 20.64 | 20.70 | 1,790,646 | -0.26(-1.23%) |
Feb 15, 2017 | 20.87 | 21.18 | 20.76 | 20.96 | 2,017,186 | +0.06(+0.28%) |
Feb 14, 2017 | 20.25 | 20.90 | 20.25 | 20.90 | 1,993,518 | +0.52(+2.53%) |
Feb 13, 2017 | 20.51 | 20.60 | 20.29 | 20.38 | 1,790,632 | -0.12(-0.60%) |
Feb 10, 2017 | 21.12 | 21.20 | 20.50 | 20.50 | 1,872,110 | -0.23(-1.09%) |
Feb 09, 2017 | 21.07 | 21.33 | 20.67 | 20.73 | 2,484,212 | -0.27(-1.29%) |
Feb 08, 2017 | 21.24 | 21.48 | 20.77 | 21.00 | 2,794,415 | -0.65(-3.01%) |
Feb 07, 2017 | 21.71 | 22.09 | 21.45 | 21.65 | 1,246,827 | -0.22(-1.00%) |
Feb 06, 2017 | 22.25 | 22.34 | 21.81 | 21.87 | 1,144,281 | -0.38(-1.71%) |
Feb 03, 2017 | 21.38 | 22.34 | 21.29 | 22.25 | 2,001,884 | +0.86(+4.01%) |
Feb 02, 2017 | 21.16 | 21.40 | 20.82 | 21.40 | 1,324,250 | +0.28(+1.34%) |