Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.48 | 20.48 | 19.95 | 20.14 | 436,221 | -0.31(-1.49%) |
Apr 27, 2017 | 20.45 | 20.51 | 20.29 | 20.45 | 510,071 | +0.05(+0.25%) |
Apr 26, 2017 | 20.14 | 20.53 | 19.95 | 20.40 | 747,928 | +0.29(+1.45%) |
Apr 25, 2017 | 20.31 | 20.31 | 19.91 | 20.10 | 790,627 | -0.19(-0.96%) |
Apr 24, 2017 | 20.74 | 20.74 | 20.16 | 20.30 | 531,158 | -0.02(-0.10%) |
Apr 21, 2017 | 20.23 | 20.34 | 19.97 | 20.32 | 600,570 | +0.06(+0.32%) |
Apr 20, 2017 | 20.44 | 20.46 | 19.85 | 20.25 | 601,885 | +0.01(+0.06%) |
Apr 19, 2017 | 20.28 | 20.40 | 20.07 | 20.24 | 696,440 | +0.05(+0.26%) |
Apr 18, 2017 | 19.97 | 20.51 | 19.91 | 20.19 | 1,608,432 | +0.16(+0.81%) |
Apr 17, 2017 | 19.45 | 20.07 | 19.40 | 20.03 | 697,463 | +0.71(+3.66%) |
Apr 13, 2017 | 19.38 | 19.60 | 19.30 | 19.32 | 356,265 | -0.08(-0.43%) |
Apr 12, 2017 | 19.48 | 19.55 | 19.30 | 19.40 | 335,499 | -0.08(-0.43%) |
Apr 11, 2017 | 19.31 | 19.57 | 19.26 | 19.49 | 534,749 | +0.18(+0.91%) |
Apr 10, 2017 | 19.24 | 19.55 | 19.16 | 19.31 | 472,941 | +0.11(+0.57%) |
Apr 07, 2017 | 19.18 | 19.33 | 19.11 | 19.20 | 445,475 | -0.03(-0.17%) |
Apr 06, 2017 | 18.99 | 19.32 | 18.91 | 19.23 | 441,871 | +0.25(+1.33%) |
Apr 05, 2017 | 19.47 | 19.56 | 18.96 | 18.98 | 693,250 | -0.36(-1.85%) |
Apr 04, 2017 | 19.40 | 19.45 | 19.22 | 19.34 | 363,368 | -0.08(-0.43%) |
Apr 03, 2017 | 19.60 | 19.64 | 19.39 | 19.42 | 527,806 | -0.10(-0.50%) |
Mar 31, 2017 | 19.56 | 19.58 | 19.38 | 19.52 | 539,964 | -0.02(-0.10%) |
Mar 30, 2017 | 19.55 | 19.67 | 19.40 | 19.54 | 544,405 | -0.01(-0.07%) |
Mar 29, 2017 | 19.42 | 19.63 | 19.33 | 19.55 | 489,024 | +0.09(+0.47%) |
Mar 28, 2017 | 19.14 | 19.50 | 19.08 | 19.46 | 450,526 | +0.25(+1.28%) |
Mar 27, 2017 | 18.97 | 19.26 | 18.75 | 19.21 | 466,587 | -0.03(-0.17%) |
Mar 24, 2017 | 19.22 | 19.40 | 19.10 | 19.25 | 616,782 | +0.10(+0.54%) |
Mar 23, 2017 | 19.09 | 19.40 | 19.03 | 19.14 | 509,325 | +0.06(+0.31%) |
Mar 22, 2017 | 19.19 | 19.20 | 18.79 | 19.08 | 735,091 | -0.10(-0.54%) |
Mar 21, 2017 | 19.66 | 19.81 | 19.04 | 19.19 | 1,015,622 | -0.36(-1.86%) |
Mar 20, 2017 | 19.60 | 19.63 | 19.21 | 19.55 | 756,587 | -0.07(-0.36%) |
Mar 17, 2017 | 19.60 | 19.84 | 19.41 | 19.62 | 1,850,466 | -0.51(-2.55%) |
Mar 16, 2017 | 19.63 | 20.29 | 19.60 | 20.14 | 866,987 | +0.59(+3.02%) |
Mar 15, 2017 | 19.38 | 19.63 | 19.29 | 19.55 | 786,487 | +0.27(+1.42%) |
Mar 14, 2017 | 19.38 | 19.45 | 19.12 | 19.27 | 713,579 | -0.10(-0.54%) |
Mar 13, 2017 | 19.66 | 19.76 | 19.36 | 19.38 | 716,182 | -0.29(-1.49%) |
Mar 10, 2017 | 19.69 | 19.86 | 19.55 | 19.67 | 837,128 | +0.13(+0.67%) |
Mar 09, 2017 | 19.61 | 19.84 | 19.37 | 19.54 | 758,616 | -0.04(-0.20%) |
Mar 08, 2017 | 19.49 | 19.67 | 19.35 | 19.58 | 626,412 | +0.16(+0.84%) |
Mar 07, 2017 | 19.44 | 19.56 | 19.37 | 19.42 | 506,541 | +0.02(+0.10%) |
Mar 06, 2017 | 19.38 | 19.47 | 19.22 | 19.40 | 474,252 | -0.13(-0.67%) |
Mar 03, 2017 | 19.44 | 19.54 | 19.28 | 19.53 | 527,455 | +0.09(+0.47%) |
Mar 02, 2017 | 19.53 | 19.64 | 19.38 | 19.44 | 633,998 | -0.10(-0.50%) |
Mar 01, 2017 | 19.27 | 19.61 | 19.20 | 19.53 | 1,055,561 | +0.57(+3.01%) |
Feb 28, 2017 | 19.32 | 19.41 | 18.90 | 18.96 | 1,893,150 | -0.47(-2.41%) |
Feb 27, 2017 | 19.25 | 19.51 | 19.14 | 19.43 | 1,187,271 | +0.14(+0.71%) |
Feb 24, 2017 | 19.05 | 19.29 | 18.81 | 19.29 | 904,056 | +0.19(+1.02%) |
Feb 23, 2017 | 19.21 | 19.24 | 18.90 | 19.10 | 861,366 | -0.05(-0.24%) |
Feb 22, 2017 | 19.37 | 19.44 | 19.06 | 19.14 | 996,988 | +0.10(+0.51%) |
Feb 21, 2017 | 18.61 | 19.07 | 18.53 | 19.05 | 1,305,713 | +0.60(+3.28%) |
Feb 17, 2017 | 18.44 | 18.44 | 18.44 | 0 | -0.21(-1.15%) | |
Feb 16, 2017 | 18.77 | 18.80 | 18.55 | 18.66 | 1,259,179 | -0.07(-0.35%) |
Feb 15, 2017 | 18.32 | 18.77 | 18.27 | 18.72 | 1,181,766 | +0.33(+1.80%) |
Feb 14, 2017 | 18.34 | 18.43 | 18.16 | 18.39 | 1,041,858 | -0.01(-0.04%) |
Feb 13, 2017 | 18.32 | 18.45 | 18.16 | 18.40 | 848,211 | +0.15(+0.82%) |
Feb 10, 2017 | 17.62 | 18.27 | 17.53 | 18.25 | 1,460,063 | +0.77(+4.39%) |
Feb 09, 2017 | 17.51 | 17.56 | 17.28 | 17.48 | 809,619 | -0.02(-0.11%) |
Feb 08, 2017 | 17.45 | 17.59 | 17.25 | 17.50 | 978,508 | -0.06(-0.33%) |
Feb 07, 2017 | 17.67 | 17.79 | 17.47 | 17.56 | 954,946 | -0.12(-0.66%) |
Feb 06, 2017 | 17.74 | 17.92 | 17.53 | 17.67 | 979,173 | -0.06(-0.33%) |
Feb 03, 2017 | 18.16 | 18.17 | 17.62 | 17.73 | 1,032,788 | -0.26(-1.43%) |
Feb 02, 2017 | 17.80 | 18.19 | 17.68 | 17.99 | 1,802,806 | +0.21(+1.19%) |