Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.01 | 20.04 | 19.93 | 20.00 | 41,788 | -0.04(-0.20%) |
Apr 27, 2017 | 19.92 | 20.06 | 19.92 | 20.04 | 84,372 | +0.36(+1.83%) |
Apr 26, 2017 | 19.61 | 19.75 | 19.61 | 19.68 | 56,299 | -0.13(-0.66%) |
Apr 25, 2017 | 19.61 | 19.84 | 19.61 | 19.81 | 43,947 | +0.14(+0.71%) |
Apr 24, 2017 | 19.59 | 19.72 | 19.59 | 19.67 | 88,797 | +0.55(+2.88%) |
Apr 21, 2017 | 19.04 | 19.20 | 19.04 | 19.12 | 49,985 | -0.04(-0.21%) |
Apr 20, 2017 | 19.22 | 19.27 | 19.14 | 19.16 | 46,343 | +0.07(+0.37%) |
Apr 19, 2017 | 19.20 | 19.22 | 19.09 | 19.09 | 822,383 | -0.15(-0.78%) |
Apr 18, 2017 | 19.07 | 19.24 | 19.07 | 19.24 | 61,786 | +0.18(+0.94%) |
Apr 17, 2017 | 18.43 | 19.35 | 18.43 | 19.06 | 75,655 | +0.16(+0.85%) |
Apr 13, 2017 | 18.87 | 18.97 | 18.87 | 18.90 | 44,820 | -0.13(-0.68%) |
Apr 12, 2017 | 18.88 | 19.03 | 18.86 | 19.03 | 48,322 | +0.23(+1.25%) |
Apr 11, 2017 | 18.75 | 18.82 | 18.68 | 18.80 | 60,833 | +0.19(+0.99%) |
Apr 10, 2017 | 18.55 | 18.63 | 18.52 | 18.61 | 37,769 | +0.09(+0.49%) |
Apr 07, 2017 | 18.49 | 18.59 | 18.46 | 18.52 | 40,428 | -0.08(-0.43%) |
Apr 06, 2017 | 18.59 | 18.64 | 18.53 | 18.60 | 97,177 | +0.11(+0.59%) |
Apr 05, 2017 | 18.50 | 18.61 | 18.49 | 18.49 | 104,282 | -0.20(-1.07%) |
Apr 04, 2017 | 18.62 | 18.69 | 18.56 | 18.69 | 99,718 | +0.21(+1.16%) |
Apr 03, 2017 | 18.51 | 18.55 | 18.38 | 18.48 | 59,192 | -0.07(-0.40%) |
Mar 31, 2017 | 18.55 | 18.67 | 18.48 | 18.55 | 51,338 | +0.11(+0.60%) |
Mar 30, 2017 | 18.38 | 18.55 | 18.33 | 18.44 | 62,585 | -0.46(-2.46%) |
Mar 29, 2017 | 18.76 | 18.94 | 18.74 | 18.91 | 70,962 | +0.42(+2.24%) |
Mar 28, 2017 | 18.43 | 18.58 | 18.42 | 18.49 | 63,591 | +0.12(+0.65%) |
Mar 27, 2017 | 18.35 | 18.42 | 18.29 | 18.37 | 55,787 | +0.19(+1.05%) |
Mar 24, 2017 | 18.02 | 18.26 | 18.02 | 18.18 | 1,578,495 | +0.12(+0.66%) |
Mar 23, 2017 | 17.84 | 18.10 | 17.84 | 18.06 | 167,483 | +0.14(+0.78%) |
Mar 22, 2017 | 18.01 | 18.05 | 17.90 | 17.92 | 97,113 | -0.23(-1.27%) |
Mar 21, 2017 | 18.32 | 18.32 | 18.15 | 18.15 | 51,465 | -0.02(-0.08%) |
Mar 20, 2017 | 18.16 | 18.25 | 18.12 | 18.16 | 44,202 | +0.02(+0.14%) |
Mar 17, 2017 | 17.95 | 18.16 | 17.95 | 18.14 | 43,563 | +0.18(+1.00%) |
Mar 16, 2017 | 17.84 | 18.00 | 17.81 | 17.96 | 42,083 | +0.23(+1.30%) |
Mar 15, 2017 | 17.47 | 17.77 | 17.47 | 17.73 | 72,468 | +0.14(+0.78%) |
Mar 14, 2017 | 17.53 | 17.67 | 17.53 | 17.59 | 38,490 | -0.02(-0.10%) |
Mar 13, 2017 | 17.56 | 17.67 | 17.52 | 17.61 | 77,887 | -0.01(-0.06%) |
Mar 10, 2017 | 17.57 | 17.66 | 17.54 | 17.62 | 65,573 | +0.23(+1.32%) |
Mar 09, 2017 | 17.36 | 17.42 | 17.32 | 17.39 | 49,410 | -0.02(-0.10%) |
Mar 08, 2017 | 17.42 | 17.51 | 17.38 | 17.41 | 69,909 | -0.14(-0.78%) |
Mar 07, 2017 | 17.50 | 17.60 | 17.48 | 17.55 | 50,251 | -0.14(-0.82%) |
Mar 06, 2017 | 17.62 | 17.69 | 17.60 | 17.69 | 44,723 | +0.05(+0.28%) |
Mar 03, 2017 | 17.57 | 17.68 | 17.52 | 17.64 | 70,961 | +0.12(+0.68%) |
Mar 02, 2017 | 17.57 | 17.62 | 17.49 | 17.52 | 46,386 | -0.20(-1.13%) |
Mar 01, 2017 | 17.67 | 17.73 | 17.64 | 17.72 | 85,146 | +0.12(+0.68%) |
Feb 28, 2017 | 17.54 | 17.68 | 17.52 | 17.60 | 86,379 | -0.04(-0.26%) |
Feb 27, 2017 | 17.64 | 17.71 | 17.59 | 17.64 | 61,261 | +0.07(+0.43%) |
Feb 24, 2017 | 17.56 | 17.62 | 17.44 | 17.57 | 66,104 | -0.11(-0.62%) |
Feb 23, 2017 | 17.65 | 17.74 | 17.62 | 17.68 | 141,121 | -0.09(-0.51%) |
Feb 22, 2017 | 17.51 | 17.82 | 17.51 | 17.77 | 928,345 | +0.20(+1.11%) |
Feb 21, 2017 | 17.55 | 17.59 | 17.47 | 17.57 | 78,565 | -0.05(-0.31%) |
Feb 17, 2017 | 17.63 | 17.63 | 17.63 | 0 | -0.03(-0.14%) | |
Feb 16, 2017 | 17.46 | 17.67 | 17.46 | 17.66 | 50,790 | +0.21(+1.17%) |
Feb 15, 2017 | 17.21 | 17.48 | 17.21 | 17.45 | 65,159 | +0.09(+0.52%) |
Feb 14, 2017 | 17.45 | 17.46 | 17.25 | 17.36 | 59,046 | -0.12(-0.69%) |
Feb 13, 2017 | 17.52 | 17.52 | 17.42 | 17.48 | 49,680 | -0.11(-0.61%) |
Feb 10, 2017 | 17.52 | 17.59 | 17.50 | 17.59 | 41,447 | -0.13(-0.75%) |
Feb 09, 2017 | 17.80 | 17.80 | 17.68 | 17.72 | 41,091 | -0.07(-0.37%) |
Feb 08, 2017 | 17.66 | 17.82 | 17.60 | 17.79 | 59,408 | -0.41(-2.28%) |
Feb 07, 2017 | 18.06 | 18.21 | 18.06 | 18.20 | 53,076 | +0.19(+1.05%) |
Feb 06, 2017 | 18.01 | 18.02 | 17.89 | 18.01 | 49,582 | -0.23(-1.26%) |
Feb 03, 2017 | 18.22 | 18.27 | 18.17 | 18.24 | 60,878 | +0.11(+0.61%) |
Feb 02, 2017 | 18.22 | 18.23 | 18.11 | 18.13 | 97,866 | +0.01(+0.06%) |