Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.41 | 19.47 | 19.08 | 19.10 | 290,380 | -0.16(-0.82%) |
Apr 27, 2017 | 19.43 | 19.68 | 19.00 | 19.25 | 480,305 | -0.46(-2.35%) |
Apr 26, 2017 | 19.69 | 20.12 | 19.64 | 19.72 | 210,900 | -0.06(-0.29%) |
Apr 25, 2017 | 19.49 | 19.81 | 19.35 | 19.78 | 347,662 | +0.33(+1.71%) |
Apr 24, 2017 | 19.55 | 19.64 | 19.37 | 19.44 | 207,542 | +0.03(+0.17%) |
Apr 21, 2017 | 19.37 | 19.53 | 19.22 | 19.41 | 358,622 | -0.02(-0.13%) |
Apr 20, 2017 | 19.39 | 19.62 | 19.35 | 19.44 | 454,728 | +0.12(+0.60%) |
Apr 19, 2017 | 19.81 | 19.85 | 19.27 | 19.32 | 516,136 | -0.36(-1.81%) |
Apr 18, 2017 | 19.72 | 19.97 | 19.60 | 19.68 | 294,382 | -0.22(-1.08%) |
Apr 17, 2017 | 19.82 | 19.90 | 19.69 | 19.89 | 256,167 | +0.07(+0.33%) |
Apr 13, 2017 | 20.23 | 20.33 | 19.77 | 19.83 | 370,802 | -0.41(-2.05%) |
Apr 12, 2017 | 20.46 | 20.70 | 20.19 | 20.24 | 392,604 | -0.25(-1.21%) |
Apr 11, 2017 | 20.52 | 20.56 | 20.25 | 20.49 | 235,455 | -0.07(-0.36%) |
Apr 10, 2017 | 20.54 | 20.64 | 20.46 | 20.56 | 123,562 | +0.18(+0.89%) |
Apr 07, 2017 | 20.57 | 20.58 | 20.35 | 20.38 | 257,457 | -0.17(-0.81%) |
Apr 06, 2017 | 20.44 | 20.63 | 20.32 | 20.55 | 166,052 | +0.30(+1.47%) |
Apr 05, 2017 | 20.76 | 20.96 | 20.20 | 20.25 | 466,969 | -0.33(-1.61%) |
Apr 04, 2017 | 20.19 | 20.60 | 20.08 | 20.58 | 293,416 | +0.41(+2.01%) |
Apr 03, 2017 | 20.28 | 20.28 | 19.84 | 20.17 | 195,690 | -0.11(-0.53%) |
Mar 31, 2017 | 20.02 | 20.33 | 19.98 | 20.28 | 285,781 | +0.25(+1.24%) |
Mar 30, 2017 | 20.31 | 20.44 | 20.03 | 20.03 | 410,821 | -0.20(-0.98%) |
Mar 29, 2017 | 19.70 | 20.27 | 19.68 | 20.23 | 385,919 | +0.57(+2.91%) |
Mar 28, 2017 | 19.32 | 19.72 | 19.25 | 19.66 | 217,323 | +0.38(+1.98%) |
Mar 27, 2017 | 18.98 | 19.32 | 18.91 | 19.28 | 214,355 | +0.10(+0.52%) |
Mar 24, 2017 | 19.14 | 19.33 | 19.07 | 19.18 | 368,699 | +0.07(+0.39%) |
Mar 23, 2017 | 19.07 | 19.29 | 18.94 | 19.10 | 334,293 | +0.05(+0.24%) |
Mar 22, 2017 | 19.17 | 19.29 | 18.94 | 19.06 | 389,044 | -0.22(-1.16%) |
Mar 21, 2017 | 19.69 | 19.69 | 19.19 | 19.28 | 306,034 | -0.29(-1.50%) |
Mar 20, 2017 | 19.41 | 19.61 | 19.32 | 19.58 | 338,095 | +0.02(+0.11%) |
Mar 17, 2017 | 19.75 | 19.82 | 19.51 | 19.56 | 224,781 | -0.09(-0.46%) |
Mar 16, 2017 | 19.89 | 19.89 | 19.61 | 19.65 | 306,435 | -0.20(-1.00%) |
Mar 15, 2017 | 19.51 | 19.91 | 19.39 | 19.84 | 902,746 | +0.56(+2.92%) |
Mar 14, 2017 | 19.34 | 19.40 | 18.97 | 19.28 | 549,076 | -0.31(-1.60%) |
Mar 13, 2017 | 19.43 | 19.73 | 19.43 | 19.60 | 259,580 | +0.16(+0.81%) |
Mar 10, 2017 | 19.68 | 19.70 | 19.31 | 19.44 | 237,988 | -0.07(-0.34%) |
Mar 09, 2017 | 19.27 | 19.57 | 19.03 | 19.51 | 505,369 | +0.07(+0.38%) |
Mar 08, 2017 | 20.08 | 20.17 | 19.38 | 19.43 | 644,409 | -0.73(-3.61%) |
Mar 07, 2017 | 20.42 | 20.42 | 20.13 | 20.16 | 242,939 | -0.20(-0.98%) |
Mar 06, 2017 | 20.19 | 20.39 | 20.10 | 20.36 | 214,750 | +0.16(+0.78%) |
Mar 03, 2017 | 20.28 | 20.41 | 20.12 | 20.20 | 202,534 | -0.05(-0.24%) |
Mar 02, 2017 | 20.36 | 20.46 | 20.23 | 20.25 | 204,718 | -0.29(-1.41%) |
Mar 01, 2017 | 20.32 | 20.61 | 20.32 | 20.54 | 387,245 | +0.45(+2.26%) |
Feb 28, 2017 | 20.06 | 20.23 | 20.05 | 20.08 | 295,230 | -0.13(-0.65%) |
Feb 27, 2017 | 20.21 | 20.33 | 20.08 | 20.22 | 397,426 | +0.05(+0.25%) |
Feb 24, 2017 | 20.50 | 20.54 | 20.08 | 20.17 | 395,569 | -0.46(-2.24%) |
Feb 23, 2017 | 21.01 | 21.02 | 20.38 | 20.63 | 438,617 | -0.09(-0.44%) |
Feb 22, 2017 | 21.05 | 21.13 | 20.70 | 20.72 | 291,433 | -0.55(-2.57%) |
Feb 21, 2017 | 21.33 | 21.42 | 21.22 | 21.27 | 345,477 | +0.08(+0.39%) |
Feb 17, 2017 | 21.18 | 21.18 | 21.18 | 0 | -0.04(-0.20%) | |
Feb 16, 2017 | 21.64 | 21.64 | 21.20 | 21.23 | 410,135 | -0.36(-1.69%) |
Feb 15, 2017 | 21.70 | 21.80 | 21.52 | 21.59 | 267,895 | -0.22(-1.02%) |
Feb 14, 2017 | 21.63 | 21.81 | 21.42 | 21.81 | 234,340 | +0.24(+1.11%) |
Feb 13, 2017 | 21.59 | 21.71 | 21.50 | 21.57 | 131,271 | -0.12(-0.57%) |
Feb 10, 2017 | 21.67 | 21.87 | 21.62 | 21.70 | 394,385 | +0.21(+1.00%) |
Feb 09, 2017 | 21.07 | 21.54 | 21.14 | 21.48 | 395,467 | +0.41(+1.96%) |
Feb 08, 2017 | 20.99 | 21.18 | 20.65 | 21.07 | 448,735 | -0.09(-0.43%) |
Feb 07, 2017 | 21.63 | 21.63 | 20.96 | 21.16 | 499,283 | -0.55(-2.51%) |
Feb 06, 2017 | 21.98 | 22.14 | 21.64 | 21.71 | 314,210 | -0.21(-0.98%) |
Feb 03, 2017 | 21.65 | 22.02 | 21.58 | 21.92 | 447,935 | +0.29(+1.34%) |
Feb 02, 2017 | 21.39 | 21.69 | 21.16 | 21.63 | 496,472 | +0.27(+1.28%) |