Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.54 | 20.60 | 20.19 | 20.38 | 5,320,203 | -0.21(-1.04%) |
Apr 27, 2017 | 20.10 | 20.66 | 19.80 | 20.60 | 6,432,527 | +0.34(+1.70%) |
Apr 26, 2017 | 19.71 | 20.27 | 19.66 | 20.25 | 8,044,487 | +0.79(+4.05%) |
Apr 25, 2017 | 19.60 | 19.24 | 19.46 | 7,053,568 | +0.20(+1.01%) | |
Apr 24, 2017 | 19.31 | 19.37 | 18.94 | 19.27 | 3,834,707 | +0.19(+0.97%) |
Apr 21, 2017 | 18.99 | 19.09 | 18.81 | 19.08 | 2,606,072 | +0.16(+0.83%) |
Apr 20, 2017 | 18.57 | 19.03 | 18.57 | 18.92 | 2,877,879 | +0.43(+2.31%) |
Apr 19, 2017 | 18.52 | 18.62 | 18.32 | 18.50 | 3,007,196 | -0.04(-0.20%) |
Apr 18, 2017 | 18.58 | 18.61 | 18.31 | 18.53 | 3,379,026 | -0.09(-0.50%) |
Apr 17, 2017 | 18.40 | 18.73 | 18.29 | 18.63 | 2,950,726 | +0.25(+1.36%) |
Apr 13, 2017 | 18.46 | 18.68 | 18.35 | 18.38 | 2,640,895 | -0.20(-1.10%) |
Apr 12, 2017 | 18.45 | 18.89 | 18.35 | 18.58 | 3,783,932 | +0.20(+1.11%) |
Apr 11, 2017 | 18.35 | 18.39 | 18.14 | 18.38 | 3,555,310 | -0.07(-0.40%) |
Apr 10, 2017 | 17.98 | 18.52 | 17.97 | 18.45 | 8,024,218 | +0.41(+2.26%) |
Apr 07, 2017 | 18.11 | 18.13 | 17.91 | 18.04 | 4,799,563 | +0.03(+0.15%) |
Apr 06, 2017 | 17.73 | 18.08 | 17.50 | 18.01 | 3,115,044 | +0.40(+2.27%) |
Apr 05, 2017 | 17.67 | 17.79 | 17.52 | 17.61 | 6,094,799 | +0.07(+0.42%) |
Apr 04, 2017 | 17.52 | 17.62 | 17.44 | 17.54 | 1,896,653 | -0.07(-0.42%) |
Apr 03, 2017 | 17.47 | 17.70 | 17.47 | 17.61 | 6,678,850 | +0.40(+2.32%) |
Mar 31, 2017 | 17.06 | 17.28 | 16.91 | 17.22 | 3,005,042 | +0.05(+0.27%) |
Mar 30, 2017 | 17.34 | 17.37 | 17.05 | 17.17 | 4,218,502 | -0.08(-0.48%) |
Mar 29, 2017 | 17.21 | 17.43 | 17.15 | 17.25 | 4,319,229 | +0.11(+0.65%) |
Mar 28, 2017 | 17.70 | 17.82 | 17.00 | 17.14 | 8,957,254 | -0.54(-3.05%) |
Mar 27, 2017 | 17.09 | 17.74 | 16.89 | 17.68 | 2,824,957 | +0.30(+1.71%) |
Mar 24, 2017 | 17.33 | 17.60 | 17.24 | 17.38 | 2,104,781 | +0.02(+0.11%) |
Mar 23, 2017 | 17.13 | 17.56 | 17.13 | 17.36 | 2,777,686 | +0.24(+1.41%) |
Mar 22, 2017 | 16.94 | 17.35 | 16.71 | 17.12 | 2,896,620 | -0.01(-0.05%) |
Mar 21, 2017 | 17.23 | 17.53 | 16.96 | 17.13 | 3,064,201 | -0.19(-1.07%) |
Mar 20, 2017 | 17.31 | 17.94 | 17.22 | 17.32 | 4,614,904 | +0.09(+0.54%) |
Mar 17, 2017 | 16.56 | 17.31 | 16.56 | 17.22 | 8,274,412 | +0.67(+4.04%) |
Mar 16, 2017 | 16.06 | 16.69 | 15.98 | 16.56 | 4,048,294 | +0.48(+3.00%) |
Mar 15, 2017 | 15.79 | 16.08 | 15.59 | 16.07 | 3,529,870 | +0.36(+2.30%) |
Mar 14, 2017 | 15.40 | 15.93 | 15.37 | 15.71 | 4,590,452 | +0.39(+2.55%) |
Mar 13, 2017 | 15.42 | 15.73 | 15.19 | 15.32 | 3,244,256 | +0.00(+0.00%) |
Mar 10, 2017 | 15.27 | 15.57 | 15.25 | 15.32 | 4,175,034 | -0.05(-0.30%) |
Mar 09, 2017 | 15.63 | 15.66 | 15.36 | 15.37 | 2,381,529 | -0.26(-1.66%) |
Mar 08, 2017 | 15.53 | 15.73 | 15.53 | 15.63 | 1,538,877 | +0.07(+0.42%) |
Mar 07, 2017 | 15.61 | 15.76 | 15.46 | 15.56 | 1,268,325 | -0.12(-0.77%) |
Mar 06, 2017 | 15.77 | 15.82 | 15.57 | 15.68 | 1,822,092 | -0.06(-0.35%) |
Mar 03, 2017 | 15.69 | 15.79 | 15.57 | 15.74 | 1,624,407 | -0.05(-0.29%) |
Mar 02, 2017 | 15.79 | 15.92 | 15.68 | 15.79 | 2,498,458 | -0.18(-1.11%) |
Mar 01, 2017 | 15.77 | 16.11 | 15.74 | 15.96 | 4,619,507 | +0.76(+5.01%) |
Feb 28, 2017 | 14.94 | 15.37 | 14.94 | 15.20 | 2,329,722 | +0.22(+1.49%) |
Feb 27, 2017 | 14.88 | 15.14 | 14.86 | 14.98 | 2,607,090 | +0.07(+0.44%) |
Feb 24, 2017 | 15.07 | 15.21 | 14.88 | 14.91 | 2,871,189 | -0.20(-1.29%) |
Feb 23, 2017 | 15.08 | 15.40 | 15.08 | 15.11 | 3,376,059 | +0.12(+0.81%) |
Feb 22, 2017 | 15.49 | 15.63 | 14.98 | 14.99 | 3,482,880 | -0.51(-3.28%) |
Feb 21, 2017 | 15.59 | 15.70 | 15.37 | 15.49 | 5,086,932 | -0.19(-1.24%) |
Feb 17, 2017 | 15.69 | 15.69 | 15.69 | 0 | +0.07(+0.47%) | |
Feb 16, 2017 | 16.76 | 16.87 | 15.35 | 15.61 | 14,491,292 | -0.73(-4.46%) |
Feb 15, 2017 | 16.13 | 16.48 | 16.11 | 16.34 | 6,950,496 | +0.16(+0.97%) |
Feb 14, 2017 | 16.53 | 16.67 | 16.14 | 16.19 | 5,609,747 | +0.06(+0.34%) |
Feb 13, 2017 | 15.89 | 16.22 | 15.73 | 16.13 | 3,792,645 | +0.54(+3.50%) |
Feb 10, 2017 | 15.60 | 15.60 | 15.49 | 15.59 | 2,305,594 | +0.07(+0.48%) |
Feb 09, 2017 | 15.43 | 15.58 | 15.41 | 15.51 | 3,244,427 | +0.10(+0.66%) |
Feb 08, 2017 | 15.63 | 15.68 | 15.37 | 15.41 | 2,557,698 | -0.18(-1.18%) |
Feb 07, 2017 | 15.69 | 15.89 | 15.25 | 15.60 | 2,830,720 | +0.03(+0.18%) |
Feb 06, 2017 | 15.35 | 15.72 | 15.31 | 15.57 | 2,827,784 | +0.41(+2.68%) |
Feb 03, 2017 | 15.31 | 15.59 | 15.10 | 15.16 | 2,765,865 | -0.07(-0.49%) |
Feb 02, 2017 | 15.13 | 15.42 | 14.99 | 15.24 | 4,154,683 | +0.12(+0.79%) |