Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.16 | 20.23 | 20.12 | 20.17 | 52,223 | -0.17(-0.86%) |
Apr 27, 2017 | 20.21 | 20.54 | 20.17 | 20.34 | 74,443 | +0.29(+1.42%) |
Apr 26, 2017 | 19.98 | 20.22 | 19.97 | 20.06 | 107,844 | -0.16(-0.79%) |
Apr 25, 2017 | 20.00 | 20.25 | 19.99 | 20.22 | 175,588 | +0.20(+1.00%) |
Apr 24, 2017 | 20.07 | 20.09 | 19.93 | 20.02 | 184,874 | +0.84(+4.38%) |
Apr 21, 2017 | 19.20 | 19.20 | 19.06 | 19.18 | 81,687 | -0.15(-0.78%) |
Apr 20, 2017 | 18.96 | 19.45 | 18.95 | 19.33 | 87,733 | +0.67(+3.59%) |
Apr 19, 2017 | 18.61 | 18.74 | 18.61 | 18.66 | 133,802 | +0.02(+0.12%) |
Apr 18, 2017 | 18.55 | 18.70 | 18.48 | 18.64 | 55,264 | -0.07(-0.39%) |
Apr 17, 2017 | 18.54 | 18.75 | 18.54 | 18.71 | 130,442 | +0.10(+0.54%) |
Apr 13, 2017 | 18.63 | 18.76 | 18.49 | 18.61 | 84,580 | -0.15(-0.80%) |
Apr 12, 2017 | 19.02 | 19.02 | 18.68 | 18.76 | 199,386 | -0.32(-1.70%) |
Apr 11, 2017 | 18.84 | 19.15 | 18.84 | 19.09 | 327,507 | +0.21(+1.14%) |
Apr 10, 2017 | 18.87 | 18.90 | 18.78 | 18.87 | 190,787 | -0.27(-1.44%) |
Apr 07, 2017 | 19.04 | 19.23 | 19.04 | 19.14 | 115,881 | -0.05(-0.29%) |
Apr 06, 2017 | 19.16 | 19.28 | 19.12 | 19.20 | 106,910 | +0.22(+1.16%) |
Apr 05, 2017 | 19.12 | 19.16 | 18.95 | 18.98 | 82,894 | -0.14(-0.73%) |
Apr 04, 2017 | 18.98 | 19.14 | 18.97 | 19.12 | 73,696 | +0.08(+0.42%) |
Apr 03, 2017 | 19.07 | 19.07 | 18.92 | 19.04 | 67,321 | -0.01(-0.07%) |
Mar 31, 2017 | 19.00 | 19.07 | 18.97 | 19.05 | 50,828 | -0.05(-0.24%) |
Mar 30, 2017 | 19.23 | 19.23 | 19.07 | 19.10 | 58,773 | -0.11(-0.60%) |
Mar 29, 2017 | 19.18 | 19.25 | 19.15 | 19.21 | 95,792 | +0.11(+0.60%) |
Mar 28, 2017 | 19.00 | 19.18 | 18.97 | 19.10 | 54,757 | +0.28(+1.49%) |
Mar 27, 2017 | 18.73 | 18.86 | 18.71 | 18.82 | 76,403 | -0.10(-0.53%) |
Mar 24, 2017 | 18.82 | 18.93 | 18.81 | 18.92 | 71,582 | +0.16(+0.85%) |
Mar 23, 2017 | 18.62 | 18.82 | 18.61 | 18.76 | 91,143 | +0.21(+1.13%) |
Mar 22, 2017 | 18.60 | 18.70 | 18.52 | 18.55 | 111,430 | -0.18(-0.93%) |
Mar 21, 2017 | 19.12 | 19.15 | 18.70 | 18.73 | 71,559 | -0.21(-1.11%) |
Mar 20, 2017 | 18.94 | 18.98 | 18.75 | 18.93 | 107,793 | +0.20(+1.04%) |
Mar 17, 2017 | 18.73 | 18.80 | 18.65 | 18.74 | 65,277 | +0.13(+0.70%) |
Mar 16, 2017 | 18.79 | 18.93 | 18.40 | 18.61 | 208,010 | -0.29(-1.53%) |
Mar 15, 2017 | 18.60 | 18.91 | 18.55 | 18.90 | 89,349 | +0.26(+1.39%) |
Mar 14, 2017 | 18.64 | 18.65 | 18.55 | 18.64 | 57,729 | +0.00(+0.00%) |
Mar 13, 2017 | 18.65 | 18.66 | 18.61 | 18.64 | 63,011 | -0.06(-0.32%) |
Mar 10, 2017 | 18.66 | 18.76 | 18.64 | 18.70 | 57,083 | +0.19(+1.03%) |
Mar 09, 2017 | 18.48 | 18.58 | 18.42 | 18.51 | 73,149 | +0.01(+0.03%) |
Mar 08, 2017 | 18.55 | 18.61 | 18.50 | 18.50 | 126,689 | -0.02(-0.11%) |
Mar 07, 2017 | 18.57 | 18.58 | 18.45 | 18.52 | 74,022 | -0.30(-1.57%) |
Mar 06, 2017 | 18.80 | 18.83 | 18.68 | 18.82 | 82,454 | -0.06(-0.32%) |
Mar 03, 2017 | 18.76 | 18.89 | 18.71 | 18.88 | 83,194 | +0.11(+0.59%) |
Mar 02, 2017 | 18.70 | 18.80 | 18.69 | 18.77 | 88,999 | +0.02(+0.11%) |
Mar 01, 2017 | 18.66 | 18.80 | 18.66 | 18.75 | 90,462 | +0.45(+2.46%) |
Feb 28, 2017 | 18.28 | 18.40 | 18.26 | 18.30 | 4,065,767 | +0.25(+1.41%) |
Feb 27, 2017 | 18.09 | 18.14 | 18.00 | 18.05 | 453,106 | +0.03(+0.14%) |
Feb 24, 2017 | 18.05 | 18.08 | 17.98 | 18.02 | 1,863,784 | -0.17(-0.93%) |
Feb 23, 2017 | 18.20 | 18.24 | 18.15 | 18.19 | 116,362 | +0.60(+3.41%) |
Feb 22, 2017 | 17.38 | 17.63 | 17.34 | 17.59 | 179,245 | -0.15(-0.85%) |
Feb 21, 2017 | 17.55 | 17.74 | 17.55 | 17.74 | 232,958 | +0.40(+2.31%) |
Feb 17, 2017 | 17.34 | 17.34 | 17.34 | 0 | -0.19(-1.08%) | |
Feb 16, 2017 | 17.51 | 17.55 | 17.46 | 17.53 | 77,678 | +0.01(+0.06%) |
Feb 15, 2017 | 17.50 | 17.57 | 17.49 | 17.52 | 66,550 | +0.04(+0.26%) |
Feb 14, 2017 | 17.43 | 17.49 | 17.39 | 17.48 | 67,172 | +0.04(+0.21%) |
Feb 13, 2017 | 17.43 | 17.48 | 17.38 | 17.44 | 76,446 | +0.32(+1.90%) |
Feb 10, 2017 | 17.05 | 17.12 | 17.00 | 17.11 | 59,834 | +0.06(+0.38%) |
Feb 09, 2017 | 16.87 | 17.06 | 16.83 | 17.05 | 57,408 | +0.29(+1.70%) |
Feb 08, 2017 | 16.75 | 16.79 | 16.68 | 16.77 | 72,559 | -0.01(-0.06%) |
Feb 07, 2017 | 16.89 | 16.89 | 16.73 | 16.77 | 1,051,990 | -0.13(-0.77%) |
Feb 06, 2017 | 16.92 | 16.93 | 16.86 | 16.91 | 129,352 | -0.02(-0.15%) |
Feb 03, 2017 | 16.96 | 16.99 | 16.90 | 16.93 | 74,175 | +0.06(+0.34%) |
Feb 02, 2017 | 17.00 | 17.02 | 16.86 | 16.87 | 126,448 | -0.08(-0.48%) |