Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.62 | 19.88 | 19.35 | 19.79 | 5,110,619 | -0.65(-3.18%) |
Apr 27, 2017 | 20.75 | 20.91 | 19.96 | 20.44 | 5,890,250 | +0.40(+2.00%) |
Apr 26, 2017 | 20.70 | 20.81 | 19.76 | 20.04 | 8,301,686 | -1.88(-8.58%) |
Apr 25, 2017 | 22.43 | 22.88 | 21.87 | 21.92 | 4,417,686 | -0.18(-0.81%) |
Apr 24, 2017 | 22.22 | 22.82 | 21.52 | 22.10 | 6,761,657 | +0.74(+3.46%) |
Apr 21, 2017 | 20.26 | 21.86 | 20.17 | 21.36 | 5,729,229 | +0.96(+4.71%) |
Apr 20, 2017 | 20.12 | 20.84 | 19.78 | 20.40 | 5,083,631 | +0.40(+2.00%) |
Apr 19, 2017 | 19.84 | 20.06 | 19.30 | 20.00 | 6,205,261 | -0.63(-3.05%) |
Apr 18, 2017 | 20.52 | 21.10 | 20.15 | 20.63 | 4,152,752 | +0.28(+1.38%) |
Apr 17, 2017 | 20.48 | 20.52 | 19.24 | 20.35 | 5,843,432 | +0.85(+4.36%) |
Apr 13, 2017 | 19.64 | 20.41 | 19.31 | 19.50 | 6,274,258 | -0.92(-4.51%) |
Apr 12, 2017 | 20.59 | 20.76 | 20.09 | 20.42 | 3,651,124 | -0.22(-1.07%) |
Apr 11, 2017 | 20.34 | 21.14 | 20.24 | 20.64 | 9,779,332 | +1.22(+6.28%) |
Apr 10, 2017 | 19.39 | 19.62 | 19.02 | 19.42 | 5,181,498 | +0.30(+1.57%) |
Apr 07, 2017 | 18.45 | 19.19 | 18.38 | 19.12 | 5,520,658 | +0.63(+3.41%) |
Apr 06, 2017 | 18.78 | 18.92 | 17.88 | 18.49 | 10,523,229 | -0.47(-2.48%) |
Apr 05, 2017 | 18.18 | 19.29 | 18.08 | 18.96 | 8,038,144 | +0.13(+0.69%) |
Apr 04, 2017 | 21.08 | 21.14 | 18.50 | 18.83 | 15,022,037 | -3.13(-14.25%) |
Apr 03, 2017 | 21.57 | 22.19 | 21.51 | 21.96 | 4,104,454 | +1.03(+4.92%) |
Mar 31, 2017 | 20.20 | 21.41 | 20.08 | 20.93 | 4,658,486 | +0.08(+0.38%) |
Mar 30, 2017 | 20.73 | 21.67 | 20.08 | 20.85 | 8,651,189 | +0.46(+2.26%) |
Mar 29, 2017 | 20.31 | 20.67 | 19.74 | 20.39 | 8,036,551 | -1.19(-5.51%) |
Mar 28, 2017 | 22.01 | 22.24 | 21.03 | 21.58 | 5,519,305 | -0.62(-2.79%) |
Mar 27, 2017 | 21.05 | 22.38 | 21.04 | 22.20 | 3,976,450 | +0.34(+1.56%) |
Mar 24, 2017 | 22.07 | 22.21 | 21.61 | 21.86 | 4,541,131 | -0.41(-1.84%) |
Mar 23, 2017 | 23.04 | 23.97 | 22.03 | 22.27 | 5,893,249 | -1.29(-5.48%) |
Mar 22, 2017 | 23.00 | 23.63 | 22.30 | 23.56 | 5,080,993 | +1.43(+6.46%) |
Mar 21, 2017 | 21.82 | 23.30 | 21.72 | 22.13 | 6,875,385 | -0.39(-1.73%) |
Mar 20, 2017 | 24.65 | 24.67 | 22.48 | 22.52 | 6,929,784 | -3.12(-12.17%) |
Mar 17, 2017 | 25.95 | 26.52 | 25.27 | 25.64 | 7,884,369 | -0.85(-3.21%) |