Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.68 | 18.82 | 18.57 | 18.66 | 3,568,505 | +0.04(+0.21%) |
Apr 27, 2017 | 19.10 | 19.18 | 18.56 | 18.62 | 4,410,660 | -0.51(-2.67%) |
Apr 26, 2017 | 18.55 | 19.50 | 18.44 | 19.13 | 6,193,935 | +0.58(+3.13%) |
Apr 25, 2017 | 18.16 | 18.65 | 18.12 | 18.55 | 8,750,814 | +0.35(+1.92%) |
Apr 24, 2017 | 18.27 | 18.47 | 18.05 | 18.20 | 7,098,974 | -0.06(-0.33%) |
Apr 21, 2017 | 18.62 | 18.63 | 18.17 | 18.26 | 5,396,038 | -0.37(-1.99%) |
Apr 20, 2017 | 18.50 | 18.81 | 18.50 | 18.63 | 3,593,969 | +0.19(+1.03%) |
Apr 19, 2017 | 18.70 | 18.89 | 18.44 | 18.44 | 4,357,758 | -0.12(-0.65%) |
Apr 18, 2017 | 18.52 | 18.85 | 18.51 | 18.56 | 3,091,851 | -0.13(-0.70%) |
Apr 17, 2017 | 18.47 | 18.71 | 18.47 | 18.69 | 3,313,397 | +0.29(+1.58%) |
Apr 13, 2017 | 18.77 | 18.81 | 18.17 | 18.40 | 4,692,789 | -0.35(-1.87%) |
Apr 12, 2017 | 18.90 | 19.01 | 18.66 | 18.75 | 2,280,880 | -0.15(-0.79%) |
Apr 11, 2017 | 19.17 | 19.23 | 18.87 | 18.90 | 3,195,261 | -0.27(-1.41%) |
Apr 10, 2017 | 19.42 | 19.43 | 19.15 | 19.17 | 1,723,266 | -0.10(-0.52%) |
Apr 07, 2017 | 19.43 | 19.55 | 19.27 | 19.27 | 1,632,285 | -0.16(-0.82%) |
Apr 06, 2017 | 19.34 | 19.70 | 19.25 | 19.43 | 5,220,805 | +0.34(+1.78%) |
Apr 05, 2017 | 19.44 | 19.61 | 19.03 | 19.09 | 2,891,940 | -0.19(-0.99%) |
Apr 04, 2017 | 19.45 | 19.56 | 19.27 | 19.28 | 1,912,937 | -0.17(-0.87%) |
Apr 03, 2017 | 19.77 | 19.82 | 19.31 | 19.45 | 2,714,729 | -0.28(-1.42%) |
Mar 31, 2017 | 19.42 | 19.79 | 19.34 | 19.73 | 5,152,128 | +0.31(+1.60%) |
Mar 30, 2017 | 19.41 | 19.43 | 19.21 | 19.42 | 2,185,566 | +0.10(+0.52%) |
Mar 29, 2017 | 18.72 | 19.36 | 18.72 | 19.32 | 4,490,470 | +0.54(+2.88%) |
Mar 28, 2017 | 18.31 | 18.85 | 18.23 | 18.78 | 4,934,415 | +0.47(+2.57%) |
Mar 27, 2017 | 18.63 | 18.76 | 18.31 | 18.31 | 5,571,081 | -0.59(-3.12%) |
Mar 24, 2017 | 18.59 | 19.23 | 18.52 | 18.90 | 6,410,968 | +0.44(+2.38%) |
Mar 23, 2017 | 18.40 | 18.59 | 18.26 | 18.46 | 5,681,926 | +0.16(+0.87%) |
Mar 22, 2017 | 18.39 | 18.46 | 18.14 | 18.30 | 6,076,292 | -0.31(-1.67%) |
Mar 21, 2017 | 18.81 | 18.85 | 18.05 | 18.61 | 5,610,187 | -0.13(-0.69%) |
Mar 20, 2017 | 18.88 | 18.93 | 18.64 | 18.74 | 3,973,468 | -0.22(-1.16%) |
Mar 17, 2017 | 18.99 | 19.06 | 18.82 | 18.96 | 4,678,192 | -0.03(-0.16%) |
Mar 16, 2017 | 19.08 | 19.17 | 18.77 | 18.99 | 2,684,329 | -0.07(-0.37%) |
Mar 15, 2017 | 18.40 | 19.10 | 18.22 | 19.06 | 5,018,999 | +0.68(+3.70%) |
Mar 14, 2017 | 18.55 | 18.66 | 18.11 | 18.38 | 2,741,016 | -0.31(-1.66%) |
Mar 13, 2017 | 18.48 | 18.80 | 18.48 | 18.69 | 2,714,727 | +0.18(+0.97%) |
Mar 10, 2017 | 18.61 | 18.78 | 18.37 | 18.51 | 2,611,240 | -0.03(-0.16%) |
Mar 09, 2017 | 18.68 | 18.72 | 18.37 | 18.54 | 5,924,001 | -0.27(-1.44%) |
Mar 08, 2017 | 19.08 | 19.22 | 18.76 | 18.81 | 3,515,488 | -0.45(-2.34%) |
Mar 07, 2017 | 19.41 | 19.44 | 19.11 | 19.26 | 2,060,659 | -0.15(-0.77%) |
Mar 06, 2017 | 19.24 | 19.42 | 18.93 | 19.41 | 3,905,241 | +0.13(+0.67%) |
Mar 03, 2017 | 19.07 | 19.31 | 19.07 | 19.28 | 2,891,992 | +0.17(+0.89%) |
Mar 02, 2017 | 19.00 | 19.21 | 18.85 | 19.11 | 2,718,407 | +0.06(+0.31%) |
Mar 01, 2017 | 18.98 | 19.21 | 18.92 | 19.05 | 5,027,135 | +0.21(+1.11%) |
Feb 28, 2017 | 18.85 | 19.05 | 18.74 | 18.84 | 3,280,814 | -0.12(-0.63%) |
Feb 27, 2017 | 18.94 | 19.12 | 18.71 | 18.96 | 3,250,824 | +0.09(+0.48%) |
Feb 24, 2017 | 18.81 | 18.94 | 18.61 | 18.87 | 2,883,668 | -0.11(-0.58%) |
Feb 23, 2017 | 19.30 | 19.40 | 18.70 | 18.98 | 5,069,139 | +0.06(+0.32%) |
Feb 22, 2017 | 19.01 | 19.04 | 18.79 | 18.92 | 2,947,326 | -0.13(-0.68%) |
Feb 21, 2017 | 19.39 | 19.41 | 18.96 | 19.05 | 3,674,047 | -0.01(-0.05%) |
Feb 17, 2017 | 19.06 | 19.06 | 19.06 | 0 | -0.06(-0.31%) | |
Feb 16, 2017 | 19.44 | 19.54 | 19.06 | 19.12 | 5,723,317 | -0.24(-1.24%) |
Feb 15, 2017 | 19.43 | 19.85 | 19.26 | 19.36 | 5,089,825 | -0.02(-0.10%) |
Feb 14, 2017 | 18.62 | 19.45 | 18.49 | 19.38 | 8,351,889 | +0.80(+4.31%) |
Feb 13, 2017 | 18.78 | 18.89 | 18.46 | 18.58 | 5,922,883 | -0.26(-1.38%) |
Feb 10, 2017 | 19.35 | 19.37 | 18.83 | 18.84 | 5,297,450 | -0.31(-1.62%) |
Feb 09, 2017 | 19.25 | 19.48 | 18.96 | 19.15 | 6,616,207 | -0.10(-0.52%) |
Feb 08, 2017 | 19.05 | 19.27 | 18.44 | 19.25 | 4,885,187 | +0.20(+1.05%) |
Feb 07, 2017 | 18.40 | 19.17 | 18.30 | 19.05 | 7,579,286 | +0.51(+2.75%) |
Feb 06, 2017 | 19.04 | 19.20 | 18.42 | 18.54 | 7,322,594 | -0.51(-2.68%) |
Feb 03, 2017 | 18.67 | 19.27 | 18.34 | 19.05 | 12,758,020 | +0.54(+2.92%) |
Feb 02, 2017 | 18.29 | 18.52 | 17.93 | 18.51 | 3,439,576 | +0.42(+2.32%) |