Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.52 | 19.74 | 18.94 | 19.03 | 3,804,055 | -0.62(-3.13%) |
Apr 27, 2017 | 20.34 | 20.34 | 19.57 | 19.65 | 3,060,630 | -0.67(-3.29%) |
Apr 26, 2017 | 20.30 | 20.45 | 20.24 | 20.32 | 1,438,932 | -0.04(-0.18%) |
Apr 25, 2017 | 20.47 | 20.56 | 20.27 | 20.36 | 1,362,930 | -0.11(-0.51%) |
Apr 24, 2017 | 20.81 | 20.83 | 20.17 | 20.46 | 1,748,962 | -0.28(-1.34%) |
Apr 21, 2017 | 20.89 | 20.89 | 20.67 | 20.74 | 1,040,604 | -0.14(-0.68%) |
Apr 20, 2017 | 20.97 | 20.97 | 20.79 | 20.88 | 1,175,604 | -0.07(-0.32%) |
Apr 19, 2017 | 20.93 | 21.08 | 20.84 | 20.95 | 1,493,851 | -0.05(-0.25%) |
Apr 18, 2017 | 20.89 | 21.05 | 20.84 | 21.00 | 2,079,523 | +0.09(+0.43%) |
Apr 17, 2017 | 20.41 | 20.91 | 20.35 | 20.91 | 2,222,123 | +0.59(+2.88%) |
Apr 13, 2017 | 20.27 | 20.34 | 20.10 | 20.33 | 1,125,480 | +0.09(+0.45%) |
Apr 12, 2017 | 20.36 | 20.37 | 20.09 | 20.24 | 1,998,459 | -0.04(-0.19%) |
Apr 11, 2017 | 20.25 | 20.51 | 20.22 | 20.27 | 1,703,676 | +0.05(+0.22%) |
Apr 10, 2017 | 20.13 | 20.26 | 20.08 | 20.23 | 1,076,050 | +0.11(+0.52%) |
Apr 07, 2017 | 20.04 | 20.14 | 19.97 | 20.12 | 1,148,225 | +0.05(+0.26%) |
Apr 06, 2017 | 19.88 | 20.10 | 19.82 | 20.07 | 1,837,671 | +0.15(+0.75%) |
Apr 05, 2017 | 19.83 | 20.02 | 19.72 | 19.92 | 1,995,112 | +0.08(+0.42%) |
Apr 04, 2017 | 19.52 | 20.06 | 19.48 | 19.84 | 3,190,831 | +0.31(+1.58%) |
Apr 03, 2017 | 19.49 | 19.64 | 19.42 | 19.53 | 1,644,477 | +0.03(+0.15%) |
Mar 31, 2017 | 19.16 | 19.53 | 19.14 | 19.50 | 2,664,187 | +0.32(+1.64%) |
Mar 30, 2017 | 19.21 | 19.28 | 19.01 | 19.18 | 2,734,519 | -0.03(-0.16%) |
Mar 29, 2017 | 19.38 | 19.39 | 19.00 | 19.21 | 2,608,927 | -0.19(-0.96%) |
Mar 28, 2017 | 19.35 | 19.40 | 19.11 | 19.40 | 1,048,996 | +0.07(+0.38%) |
Mar 27, 2017 | 19.62 | 19.76 | 19.27 | 19.33 | 2,560,596 | -0.37(-1.89%) |
Mar 24, 2017 | 19.83 | 19.91 | 19.65 | 19.70 | 1,695,404 | -0.15(-0.75%) |
Mar 23, 2017 | 19.82 | 20.00 | 19.76 | 19.85 | 1,326,703 | +0.03(+0.15%) |
Mar 22, 2017 | 19.80 | 19.89 | 19.47 | 19.82 | 2,101,002 | +0.10(+0.49%) |
Mar 21, 2017 | 19.73 | 19.78 | 19.52 | 19.72 | 1,910,712 | +0.07(+0.38%) |
Mar 20, 2017 | 19.65 | 19.70 | 19.50 | 19.64 | 669,983 | +0.03(+0.15%) |
Mar 17, 2017 | 19.45 | 19.76 | 19.42 | 19.61 | 1,671,124 | +0.19(+0.96%) |
Mar 16, 2017 | 19.56 | 19.66 | 19.42 | 19.43 | 1,618,100 | -0.13(-0.65%) |
Mar 15, 2017 | 19.27 | 19.62 | 19.18 | 19.56 | 1,752,778 | +0.31(+1.62%) |
Mar 14, 2017 | 19.18 | 19.33 | 19.09 | 19.24 | 1,299,557 | +0.07(+0.35%) |
Mar 13, 2017 | 19.21 | 19.33 | 19.09 | 19.18 | 1,563,516 | -0.04(-0.23%) |
Mar 10, 2017 | 19.73 | 19.84 | 19.21 | 19.22 | 1,248,480 | -0.37(-1.90%) |
Mar 09, 2017 | 19.92 | 20.10 | 19.47 | 19.59 | 2,003,714 | -0.35(-1.75%) |
Mar 08, 2017 | 20.25 | 20.30 | 19.94 | 19.94 | 1,933,026 | -0.30(-1.51%) |
Mar 07, 2017 | 20.20 | 20.31 | 20.11 | 20.25 | 1,280,605 | -0.01(-0.04%) |
Mar 06, 2017 | 20.12 | 20.30 | 19.94 | 20.25 | 2,070,673 | +0.05(+0.26%) |
Mar 03, 2017 | 20.17 | 20.20 | 19.91 | 20.20 | 1,481,158 | -0.01(-0.07%) |
Mar 02, 2017 | 20.11 | 20.35 | 20.10 | 20.22 | 1,247,093 | -0.04(-0.18%) |
Mar 01, 2017 | 20.16 | 20.27 | 20.05 | 20.25 | 2,050,676 | +0.00(+0.00%) |
Feb 28, 2017 | 20.36 | 20.43 | 20.18 | 20.25 | 1,807,440 | -0.10(-0.47%) |
Feb 27, 2017 | 20.35 | 20.41 | 20.19 | 20.35 | 1,726,517 | +0.04(+0.22%) |
Feb 24, 2017 | 20.22 | 20.33 | 20.05 | 20.31 | 2,466,515 | +0.15(+0.74%) |
Feb 23, 2017 | 20.06 | 20.17 | 19.70 | 20.16 | 2,160,297 | +0.24(+1.19%) |
Feb 22, 2017 | 20.09 | 20.37 | 19.86 | 19.92 | 3,078,286 | -0.10(-0.52%) |
Feb 21, 2017 | 20.20 | 20.23 | 19.66 | 20.02 | 3,198,953 | -0.07(-0.33%) |
Feb 17, 2017 | 20.09 | 20.09 | 20.09 | 0 | +0.94(+4.89%) | |
Feb 16, 2017 | 18.93 | 19.27 | 18.85 | 19.15 | 3,232,166 | +0.33(+1.78%) |
Feb 15, 2017 | 18.68 | 18.92 | 18.52 | 18.82 | 5,198,458 | -0.02(-0.12%) |
Feb 14, 2017 | 19.33 | 19.33 | 18.78 | 18.84 | 2,500,752 | -0.48(-2.50%) |
Feb 13, 2017 | 19.56 | 19.60 | 19.26 | 19.33 | 1,988,056 | -0.09(-0.46%) |
Feb 10, 2017 | 19.12 | 19.47 | 19.12 | 19.41 | 1,009,044 | +0.23(+1.20%) |
Feb 09, 2017 | 19.27 | 19.27 | 19.06 | 19.18 | 842,579 | -0.05(-0.27%) |
Feb 08, 2017 | 18.97 | 19.27 | 18.96 | 19.24 | 1,153,489 | +0.26(+1.37%) |
Feb 07, 2017 | 18.84 | 18.99 | 18.81 | 18.98 | 1,126,439 | +0.17(+0.91%) |
Feb 06, 2017 | 18.95 | 18.95 | 18.63 | 18.80 | 1,342,856 | -0.09(-0.47%) |
Feb 03, 2017 | 18.92 | 18.95 | 18.69 | 18.89 | 1,411,191 | +0.15(+0.79%) |
Feb 02, 2017 | 18.70 | 18.93 | 18.69 | 18.75 | 1,459,463 | +0.07(+0.40%) |