Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.47 | 18.48 | 18.25 | 18.28 | 1,509,031 | -0.13(-0.72%) |
Apr 27, 2017 | 18.21 | 18.48 | 18.21 | 18.41 | 1,946,014 | +0.18(+0.97%) |
Apr 26, 2017 | 18.27 | 18.48 | 18.22 | 18.23 | 2,042,507 | -0.05(-0.29%) |
Apr 25, 2017 | 18.27 | 18.41 | 18.22 | 18.28 | 2,501,117 | +0.17(+0.93%) |
Apr 24, 2017 | 17.89 | 18.15 | 17.80 | 18.12 | 3,494,793 | +0.42(+2.35%) |
Apr 21, 2017 | 18.73 | 18.81 | 17.68 | 17.70 | 3,872,738 | -0.65(-3.57%) |
Apr 20, 2017 | 18.14 | 18.37 | 18.11 | 18.36 | 2,594,203 | +0.35(+1.92%) |
Apr 19, 2017 | 17.83 | 18.05 | 17.83 | 18.01 | 1,843,604 | +0.20(+1.14%) |
Apr 18, 2017 | 17.87 | 17.92 | 17.69 | 17.81 | 2,253,134 | -0.10(-0.54%) |
Apr 17, 2017 | 17.71 | 17.93 | 17.67 | 17.90 | 1,396,505 | +0.25(+1.40%) |
Apr 13, 2017 | 17.76 | 17.91 | 17.64 | 17.66 | 1,391,397 | -0.19(-1.04%) |
Apr 12, 2017 | 18.00 | 18.11 | 17.82 | 17.84 | 1,466,672 | -0.16(-0.88%) |
Apr 11, 2017 | 17.81 | 18.00 | 17.68 | 18.00 | 1,499,291 | +0.15(+0.84%) |
Apr 10, 2017 | 17.79 | 18.03 | 17.72 | 17.85 | 1,633,834 | +0.12(+0.70%) |
Apr 07, 2017 | 17.74 | 17.90 | 17.66 | 17.73 | 2,168,368 | -0.10(-0.55%) |
Apr 06, 2017 | 17.77 | 17.89 | 17.62 | 17.82 | 2,033,342 | +0.07(+0.40%) |
Apr 05, 2017 | 18.06 | 18.28 | 17.73 | 17.75 | 2,618,124 | -0.23(-1.28%) |
Apr 04, 2017 | 18.26 | 18.32 | 17.94 | 17.98 | 2,607,735 | -0.31(-1.69%) |
Apr 03, 2017 | 18.85 | 18.94 | 18.21 | 18.29 | 1,656,154 | -0.50(-2.67%) |
Mar 31, 2017 | 18.79 | 18.90 | 18.69 | 18.79 | 1,624,244 | -0.05(-0.28%) |
Mar 30, 2017 | 18.55 | 18.85 | 18.53 | 18.85 | 1,524,927 | +0.28(+1.52%) |
Mar 29, 2017 | 18.54 | 18.73 | 18.51 | 18.57 | 1,592,233 | -0.04(-0.24%) |
Mar 28, 2017 | 18.45 | 18.68 | 18.35 | 18.61 | 3,050,025 | +0.15(+0.81%) |
Mar 27, 2017 | 18.32 | 18.49 | 18.02 | 18.46 | 2,087,610 | -0.02(-0.10%) |
Mar 24, 2017 | 18.53 | 18.72 | 18.37 | 18.48 | 2,464,633 | +0.01(+0.05%) |
Mar 23, 2017 | 18.61 | 18.64 | 18.41 | 18.47 | 2,475,869 | -0.08(-0.43%) |
Mar 22, 2017 | 18.64 | 18.68 | 18.39 | 18.55 | 2,893,985 | -0.10(-0.52%) |
Mar 21, 2017 | 19.32 | 19.35 | 18.59 | 18.64 | 2,328,913 | -0.57(-2.98%) |
Mar 20, 2017 | 19.29 | 19.35 | 19.16 | 19.22 | 1,077,122 | -0.07(-0.37%) |
Mar 17, 2017 | 19.47 | 19.49 | 19.23 | 19.29 | 2,431,347 | -0.16(-0.82%) |
Mar 16, 2017 | 19.43 | 19.48 | 19.29 | 19.45 | 1,329,881 | +0.02(+0.09%) |
Mar 15, 2017 | 19.30 | 19.47 | 19.21 | 19.43 | 2,417,644 | +0.20(+1.05%) |
Mar 14, 2017 | 19.15 | 19.28 | 19.03 | 19.23 | 1,779,419 | +0.04(+0.18%) |
Mar 13, 2017 | 17.63 | 19.21 | 17.63 | 19.19 | 2,233,498 | +0.23(+1.21%) |
Mar 10, 2017 | 18.88 | 19.08 | 18.82 | 18.96 | 1,848,358 | +0.20(+1.08%) |
Mar 09, 2017 | 18.87 | 18.90 | 18.68 | 18.76 | 1,411,916 | -0.07(-0.37%) |
Mar 08, 2017 | 18.72 | 18.92 | 18.61 | 18.83 | 1,718,005 | +0.16(+0.85%) |
Mar 07, 2017 | 18.59 | 18.71 | 18.51 | 18.67 | 1,936,346 | +0.05(+0.28%) |
Mar 06, 2017 | 18.91 | 18.91 | 18.54 | 18.62 | 1,481,350 | -0.40(-2.09%) |
Mar 03, 2017 | 18.85 | 19.01 | 18.64 | 19.01 | 2,426,484 | +0.15(+0.79%) |
Mar 02, 2017 | 18.95 | 19.03 | 18.75 | 18.86 | 2,488,295 | -0.08(-0.42%) |
Mar 01, 2017 | 18.72 | 19.16 | 18.64 | 18.94 | 2,789,404 | +0.41(+2.23%) |
Feb 28, 2017 | 18.64 | 18.69 | 18.48 | 18.53 | 3,285,748 | -0.17(-0.90%) |
Feb 27, 2017 | 18.35 | 18.70 | 18.27 | 18.70 | 2,493,419 | +0.30(+1.63%) |
Feb 24, 2017 | 18.27 | 18.40 | 18.04 | 18.40 | 1,575,178 | -0.03(-0.14%) |
Feb 23, 2017 | 18.50 | 18.60 | 18.34 | 18.42 | 1,903,199 | -0.04(-0.19%) |
Feb 22, 2017 | 18.45 | 18.46 | 18.30 | 18.46 | 1,731,201 | -0.02(-0.10%) |
Feb 21, 2017 | 18.17 | 18.49 | 18.07 | 18.48 | 2,210,649 | +0.31(+1.70%) |
Feb 17, 2017 | 18.17 | 18.17 | 18.17 | 0 | +0.09(+0.49%) | |
Feb 16, 2017 | 18.08 | 18.25 | 17.99 | 18.08 | 1,880,163 | +0.01(+0.05%) |
Feb 15, 2017 | 18.12 | 18.16 | 17.99 | 18.07 | 1,497,328 | -0.08(-0.44%) |
Feb 14, 2017 | 18.12 | 18.17 | 18.03 | 18.15 | 1,354,496 | +0.03(+0.15%) |
Feb 13, 2017 | 18.09 | 18.23 | 18.05 | 18.12 | 1,172,474 | +0.07(+0.39%) |
Feb 10, 2017 | 18.03 | 18.09 | 17.97 | 18.05 | 1,710,149 | +0.08(+0.44%) |
Feb 09, 2017 | 17.83 | 18.05 | 17.74 | 17.97 | 1,925,345 | +0.23(+1.29%) |
Feb 08, 2017 | 17.70 | 17.78 | 17.56 | 17.75 | 1,801,977 | -0.02(-0.10%) |
Feb 07, 2017 | 18.02 | 18.05 | 17.73 | 17.76 | 2,454,375 | -0.18(-0.98%) |
Feb 06, 2017 | 17.85 | 18.01 | 17.80 | 17.94 | 1,153,154 | -0.06(-0.34%) |
Feb 03, 2017 | 17.92 | 18.06 | 17.84 | 18.00 | 2,336,319 | +0.12(+0.69%) |
Feb 02, 2017 | 18.23 | 18.35 | 17.84 | 17.88 | 3,297,562 | -0.32(-1.74%) |