Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.14 | 23.24 | 22.82 | 22.83 | 556,534 | -0.42(-1.81%) |
Apr 27, 2017 | 22.96 | 23.68 | 22.96 | 23.25 | 494,258 | +0.28(+1.23%) |
Apr 26, 2017 | 22.88 | 23.19 | 22.85 | 22.96 | 761,811 | +0.08(+0.36%) |
Apr 25, 2017 | 22.45 | 23.16 | 22.35 | 22.88 | 775,582 | +0.70(+3.17%) |
Apr 24, 2017 | 21.79 | 22.36 | 21.79 | 22.18 | 930,696 | +0.71(+3.32%) |
Apr 21, 2017 | 19.96 | 21.82 | 19.60 | 21.47 | 1,902,979 | +1.85(+9.40%) |
Apr 20, 2017 | 19.41 | 19.82 | 19.40 | 19.62 | 530,085 | +0.28(+1.46%) |
Apr 19, 2017 | 19.26 | 19.52 | 19.26 | 19.34 | 317,997 | +0.16(+0.81%) |
Apr 18, 2017 | 19.14 | 19.20 | 19.04 | 19.18 | 273,764 | -0.07(-0.38%) |
Apr 17, 2017 | 19.08 | 19.28 | 18.96 | 19.26 | 317,136 | +0.25(+1.30%) |
Apr 13, 2017 | 19.36 | 19.47 | 19.01 | 19.01 | 248,179 | -0.43(-2.21%) |
Apr 12, 2017 | 19.77 | 19.77 | 19.35 | 19.44 | 162,776 | -0.45(-2.25%) |
Apr 11, 2017 | 19.45 | 19.93 | 19.45 | 19.89 | 161,840 | +0.28(+1.44%) |
Apr 10, 2017 | 19.57 | 19.73 | 19.41 | 19.60 | 148,776 | +0.04(+0.19%) |
Apr 07, 2017 | 19.51 | 19.70 | 19.47 | 19.57 | 191,493 | -0.05(-0.23%) |
Apr 06, 2017 | 19.48 | 19.64 | 19.40 | 19.61 | 146,294 | +0.15(+0.75%) |
Apr 05, 2017 | 19.76 | 19.97 | 19.45 | 19.47 | 231,277 | -0.26(-1.34%) |
Apr 04, 2017 | 20.11 | 20.23 | 19.70 | 19.73 | 259,620 | -0.44(-2.17%) |
Apr 03, 2017 | 20.59 | 20.59 | 20.10 | 20.17 | 370,898 | -0.34(-1.65%) |
Mar 31, 2017 | 20.19 | 20.56 | 19.98 | 20.51 | 563,855 | +0.36(+1.77%) |
Mar 30, 2017 | 19.92 | 20.26 | 19.92 | 20.15 | 332,855 | +0.25(+1.24%) |
Mar 29, 2017 | 19.77 | 20.06 | 19.75 | 19.90 | 270,382 | +0.05(+0.28%) |
Mar 28, 2017 | 19.68 | 19.94 | 19.58 | 19.85 | 161,347 | +0.05(+0.28%) |
Mar 27, 2017 | 19.66 | 19.85 | 19.52 | 19.79 | 166,956 | -0.09(-0.46%) |
Mar 24, 2017 | 19.84 | 19.93 | 19.70 | 19.89 | 225,299 | +0.07(+0.37%) |
Mar 23, 2017 | 19.43 | 19.87 | 19.40 | 19.81 | 173,942 | +0.39(+2.02%) |
Mar 22, 2017 | 19.57 | 19.62 | 19.15 | 19.42 | 195,385 | -0.14(-0.70%) |
Mar 21, 2017 | 19.95 | 20.00 | 19.53 | 19.56 | 184,549 | -0.29(-1.47%) |
Mar 20, 2017 | 20.00 | 20.03 | 19.80 | 19.85 | 110,544 | -0.17(-0.87%) |
Mar 17, 2017 | 19.95 | 20.16 | 19.92 | 20.02 | 403,160 | +0.05(+0.23%) |
Mar 16, 2017 | 20.17 | 20.17 | 19.92 | 19.98 | 140,235 | -0.06(-0.32%) |
Mar 15, 2017 | 19.53 | 20.17 | 19.53 | 20.04 | 200,031 | +0.61(+3.15%) |
Mar 14, 2017 | 19.39 | 19.51 | 19.18 | 19.43 | 187,631 | -0.14(-0.70%) |
Mar 13, 2017 | 19.66 | 19.43 | 19.57 | 161,508 | +0.10(+0.51%) | |
Mar 10, 2017 | 19.47 | 19.55 | 19.24 | 19.47 | 164,458 | +0.12(+0.61%) |
Mar 09, 2017 | 19.50 | 19.88 | 19.28 | 19.35 | 177,638 | -0.20(-1.02%) |
Mar 08, 2017 | 19.47 | 19.64 | 19.47 | 19.55 | 246,787 | +0.11(+0.56%) |
Mar 07, 2017 | 19.63 | 19.79 | 19.38 | 19.44 | 132,036 | -0.30(-1.52%) |
Mar 06, 2017 | 19.58 | 19.82 | 19.48 | 19.74 | 182,079 | +0.03(+0.14%) |
Mar 03, 2017 | 19.77 | 19.96 | 19.50 | 19.71 | 227,105 | -0.07(-0.37%) |
Mar 02, 2017 | 20.15 | 20.15 | 19.77 | 19.78 | 126,755 | -0.40(-1.98%) |
Mar 01, 2017 | 19.72 | 20.20 | 19.69 | 20.18 | 424,634 | +0.76(+3.93%) |
Feb 28, 2017 | 19.77 | 19.93 | 19.37 | 19.42 | 197,307 | -0.46(-2.33%) |
Feb 27, 2017 | 19.59 | 19.93 | 19.55 | 19.88 | 198,059 | +0.27(+1.39%) |
Feb 24, 2017 | 19.40 | 19.66 | 19.24 | 19.61 | 183,705 | +0.13(+0.65%) |
Feb 23, 2017 | 19.81 | 19.87 | 19.37 | 19.48 | 144,934 | -0.24(-1.24%) |
Feb 22, 2017 | 19.85 | 19.90 | 19.56 | 19.73 | 178,472 | -0.10(-0.50%) |
Feb 21, 2017 | 19.70 | 19.93 | 19.70 | 19.83 | 149,339 | +0.08(+0.41%) |
Feb 17, 2017 | 19.75 | 19.75 | 19.75 | 0 | -0.03(-0.14%) | |
Feb 16, 2017 | 19.83 | 19.83 | 19.57 | 19.77 | 203,022 | -0.04(-0.18%) |
Feb 15, 2017 | 19.45 | 19.84 | 19.05 | 19.81 | 163,052 | +0.24(+1.21%) |
Feb 14, 2017 | 19.85 | 19.96 | 19.56 | 19.58 | 247,529 | -0.29(-1.46%) |
Feb 13, 2017 | 19.80 | 19.97 | 19.76 | 19.87 | 237,377 | +0.23(+1.16%) |
Feb 10, 2017 | 19.58 | 19.70 | 19.47 | 19.64 | 163,750 | +0.15(+0.79%) |
Feb 09, 2017 | 19.09 | 19.61 | 19.09 | 19.48 | 279,482 | +0.41(+2.14%) |
Feb 08, 2017 | 19.22 | 19.22 | 18.99 | 19.08 | 183,592 | -0.26(-1.36%) |
Feb 07, 2017 | 19.48 | 19.57 | 19.34 | 19.34 | 203,245 | -0.17(-0.88%) |
Feb 06, 2017 | 19.27 | 19.61 | 19.27 | 19.51 | 420,947 | +0.23(+1.18%) |
Feb 03, 2017 | 19.23 | 19.46 | 19.14 | 19.28 | 314,775 | +0.25(+1.29%) |
Feb 02, 2017 | 19.32 | 19.53 | 19.00 | 19.04 | 666,027 | -0.37(-1.92%) |