Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.42 | 19.56 | 18.52 | 18.85 | 525,218 | -0.58(-2.99%) |
Apr 27, 2017 | 19.68 | 19.80 | 19.39 | 19.43 | 341,538 | -0.17(-0.87%) |
Apr 26, 2017 | 19.80 | 19.87 | 19.42 | 19.60 | 338,322 | -0.13(-0.66%) |
Apr 25, 2017 | 19.58 | 19.95 | 19.27 | 19.73 | 402,120 | +0.32(+1.65%) |
Apr 24, 2017 | 19.26 | 19.70 | 18.64 | 19.41 | 595,961 | +0.42(+2.21%) |
Apr 21, 2017 | 19.22 | 19.42 | 18.75 | 18.99 | 395,243 | -0.21(-1.09%) |
Apr 20, 2017 | 19.45 | 19.71 | 19.15 | 19.20 | 348,463 | -0.05(-0.26%) |
Apr 19, 2017 | 19.49 | 19.92 | 19.12 | 19.25 | 570,934 | -0.17(-0.88%) |
Apr 18, 2017 | 20.78 | 20.78 | 19.20 | 19.42 | 680,819 | -1.37(-6.59%) |
Apr 17, 2017 | 20.48 | 20.85 | 19.93 | 20.79 | 588,450 | +0.31(+1.51%) |
Apr 13, 2017 | 19.58 | 20.61 | 19.12 | 20.48 | 847,397 | +0.85(+4.33%) |
Apr 12, 2017 | 20.67 | 20.74 | 19.58 | 19.63 | 625,741 | -0.88(-4.29%) |
Apr 11, 2017 | 21.02 | 21.41 | 20.01 | 20.51 | 601,753 | -0.46(-2.19%) |
Apr 10, 2017 | 20.90 | 21.75 | 20.90 | 20.97 | 372,864 | +0.07(+0.33%) |
Apr 07, 2017 | 21.19 | 21.35 | 20.70 | 20.90 | 420,944 | -0.29(-1.37%) |
Apr 06, 2017 | 20.52 | 21.26 | 20.32 | 21.19 | 483,961 | +0.72(+3.52%) |
Apr 05, 2017 | 21.97 | 22.08 | 20.38 | 20.47 | 636,407 | -1.47(-6.70%) |
Apr 04, 2017 | 22.23 | 22.39 | 21.71 | 21.94 | 424,490 | -0.31(-1.39%) |
Apr 03, 2017 | 22.48 | 22.74 | 21.81 | 22.25 | 758,270 | -0.07(-0.31%) |
Mar 31, 2017 | 22.16 | 22.69 | 21.79 | 22.32 | 965,554 | +0.19(+0.86%) |
Mar 30, 2017 | 22.24 | 22.55 | 21.01 | 22.13 | 979,158 | -0.09(-0.41%) |
Mar 29, 2017 | 21.89 | 22.50 | 21.72 | 22.22 | 1,079,806 | +0.34(+1.55%) |
Mar 28, 2017 | 22.00 | 22.82 | 21.02 | 21.88 | 2,255,911 | +1.19(+5.75%) |
Mar 27, 2017 | 19.04 | 20.78 | 18.85 | 20.69 | 1,286,086 | +1.43(+7.42%) |
Mar 24, 2017 | 19.61 | 20.34 | 18.70 | 19.26 | 1,241,558 | -0.01(-0.05%) |
Mar 23, 2017 | 20.79 | 21.08 | 19.19 | 19.27 | 1,827,301 | -1.60(-7.67%) |
Mar 22, 2017 | 20.72 | 21.18 | 20.60 | 20.87 | 872,408 | +0.01(+0.05%) |
Mar 21, 2017 | 22.45 | 22.63 | 20.09 | 20.86 | 2,347,783 | -1.55(-6.92%) |
Mar 20, 2017 | 22.65 | 22.81 | 22.18 | 22.41 | 1,435,176 | +0.11(+0.49%) |
Mar 17, 2017 | 22.80 | 23.83 | 22.21 | 22.30 | 6,602,348 | -2.61(-10.48%) |
Mar 16, 2017 | 24.64 | 26.46 | 24.63 | 24.91 | 1,219,113 | +0.27(+1.10%) |
Mar 15, 2017 | 26.41 | 27.00 | 23.86 | 24.64 | 1,266,400 | -1.40(-5.38%) |
Mar 14, 2017 | 26.73 | 29.20 | 25.88 | 26.04 | 2,347,604 | +1.13(+4.54%) |
Mar 13, 2017 | 25.20 | 25.20 | 24.03 | 24.91 | 424,081 | -0.15(-0.60%) |
Mar 10, 2017 | 23.54 | 25.14 | 23.34 | 25.06 | 655,778 | +1.36(+5.74%) |
Mar 09, 2017 | 22.07 | 24.29 | 22.07 | 23.70 | 975,708 | +1.76(+8.02%) |
Mar 08, 2017 | 20.50 | 22.50 | 20.26 | 21.94 | 921,411 | +0.66(+3.10%) |
Mar 07, 2017 | 21.00 | 21.60 | 20.61 | 21.28 | 546,096 | +0.26(+1.24%) |
Mar 06, 2017 | 21.75 | 22.38 | 20.60 | 21.02 | 862,940 | -1.00(-4.54%) |
Mar 03, 2017 | 23.54 | 23.96 | 21.72 | 22.02 | 790,474 | -1.61(-6.81%) |
Mar 02, 2017 | 24.59 | 25.79 | 23.53 | 23.63 | 575,064 | -0.97(-3.94%) |
Mar 01, 2017 | 25.00 | 25.80 | 24.32 | 24.60 | 545,800 | -0.33(-1.32%) |
Feb 28, 2017 | 22.80 | 25.55 | 22.35 | 24.93 | 864,412 | +1.93(+8.39%) |
Feb 27, 2017 | 23.37 | 23.59 | 22.87 | 23.00 | 688,223 | -0.54(-2.29%) |
Feb 24, 2017 | 23.20 | 24.15 | 22.90 | 23.54 | 515,233 | -0.05(-0.21%) |
Feb 23, 2017 | 24.41 | 24.96 | 22.81 | 23.59 | 861,268 | -0.01(-0.04%) |
Feb 22, 2017 | 27.49 | 28.09 | 23.46 | 23.60 | 2,245,886 | -3.67(-13.46%) |
Feb 21, 2017 | 26.58 | 28.50 | 26.13 | 27.27 | 1,753,130 | +1.25(+4.80%) |
Feb 17, 2017 | 26.02 | 26.02 | 26.02 | 0 | +1.27(+5.13%) | |
Feb 16, 2017 | 24.32 | 26.90 | 23.50 | 24.75 | 3,256,360 | +0.45(+1.85%) |
Feb 15, 2017 | 18.71 | 25.00 | 18.61 | 24.30 | 5,624,230 | +5.44(+28.84%) |
Feb 14, 2017 | 18.50 | 18.95 | 18.11 | 18.86 | 213,283 | +0.26(+1.40%) |
Feb 13, 2017 | 18.68 | 18.89 | 18.47 | 18.60 | 147,308 | +0.03(+0.16%) |
Feb 10, 2017 | 18.66 | 18.90 | 18.45 | 18.57 | 153,689 | -0.01(-0.05%) |
Feb 09, 2017 | 17.86 | 18.77 | 17.79 | 18.58 | 318,964 | +0.71(+3.97%) |
Feb 08, 2017 | 18.58 | 18.63 | 17.70 | 17.87 | 225,933 | -0.69(-3.72%) |
Feb 07, 2017 | 18.90 | 18.93 | 18.23 | 18.56 | 192,480 | -0.18(-0.96%) |
Feb 06, 2017 | 18.48 | 19.00 | 18.46 | 18.74 | 160,975 | +0.30(+1.63%) |
Feb 03, 2017 | 18.15 | 18.51 | 18.07 | 18.44 | 221,582 | +0.47(+2.62%) |
Feb 02, 2017 | 18.23 | 18.28 | 17.83 | 17.97 | 134,823 | -0.27(-1.48%) |