Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.67 | 20.87 | 20.36 | 20.80 | 1,091,207 | +0.18(+0.87%) |
Apr 27, 2017 | 19.93 | 20.71 | 19.83 | 20.62 | 2,343,012 | +0.84(+4.25%) |
Apr 26, 2017 | 19.12 | 19.87 | 19.12 | 19.78 | 1,967,217 | +0.67(+3.51%) |
Apr 25, 2017 | 18.94 | 19.19 | 18.83 | 19.11 | 872,946 | +0.30(+1.59%) |
Apr 24, 2017 | 18.80 | 18.92 | 18.68 | 18.81 | 810,624 | +0.17(+0.91%) |
Apr 21, 2017 | 18.62 | 18.72 | 18.41 | 18.64 | 910,014 | -0.01(-0.05%) |
Apr 20, 2017 | 18.69 | 18.80 | 18.54 | 18.65 | 620,437 | +0.02(+0.11%) |
Apr 19, 2017 | 18.75 | 18.87 | 18.58 | 18.63 | 831,229 | -0.08(-0.43%) |
Apr 18, 2017 | 18.65 | 18.77 | 18.63 | 18.71 | 899,991 | -0.01(-0.05%) |
Apr 17, 2017 | 18.91 | 18.93 | 18.58 | 18.72 | 750,481 | -0.20(-1.06%) |
Apr 13, 2017 | 18.60 | 18.92 | 18.56 | 18.92 | 966,034 | +0.25(+1.34%) |
Apr 12, 2017 | 19.22 | 19.22 | 18.54 | 18.67 | 1,162,375 | -0.54(-2.81%) |
Apr 11, 2017 | 18.47 | 19.22 | 18.32 | 19.21 | 2,654,760 | +0.17(+0.89%) |
Apr 10, 2017 | 19.27 | 19.31 | 18.93 | 19.04 | 1,064,718 | -0.20(-1.04%) |
Apr 07, 2017 | 19.26 | 19.31 | 18.99 | 19.24 | 1,324,590 | -0.07(-0.36%) |
Apr 06, 2017 | 19.29 | 19.38 | 19.12 | 19.31 | 933,542 | +0.13(+0.68%) |
Apr 05, 2017 | 19.25 | 19.34 | 19.09 | 19.18 | 756,470 | +0.02(+0.10%) |
Apr 04, 2017 | 19.25 | 19.43 | 19.13 | 19.16 | 784,666 | -0.09(-0.47%) |
Apr 03, 2017 | 19.29 | 19.34 | 18.93 | 19.25 | 1,225,579 | -0.02(-0.10%) |
Mar 31, 2017 | 19.48 | 19.58 | 19.24 | 19.27 | 1,224,330 | -0.20(-1.03%) |
Mar 30, 2017 | 18.94 | 19.61 | 18.91 | 19.47 | 1,314,632 | +0.54(+2.85%) |
Mar 29, 2017 | 19.12 | 19.12 | 18.82 | 18.93 | 1,610,144 | -0.21(-1.10%) |
Mar 28, 2017 | 19.09 | 19.27 | 18.95 | 19.14 | 998,969 | -0.01(-0.05%) |
Mar 27, 2017 | 18.97 | 19.22 | 18.81 | 19.15 | 1,301,110 | -0.04(-0.21%) |
Mar 24, 2017 | 19.10 | 19.62 | 18.91 | 19.19 | 2,486,021 | -0.44(-2.24%) |
Mar 23, 2017 | 20.26 | 20.40 | 19.62 | 19.63 | 769,406 | -0.16(-0.81%) |
Mar 22, 2017 | 20.00 | 20.08 | 19.37 | 19.79 | 1,899,729 | -0.26(-1.30%) |
Mar 21, 2017 | 20.36 | 20.44 | 20.00 | 20.05 | 901,351 | -0.20(-0.99%) |
Mar 20, 2017 | 20.16 | 20.28 | 20.02 | 20.25 | 793,484 | +0.06(+0.30%) |
Mar 17, 2017 | 20.41 | 20.41 | 20.01 | 20.19 | 1,430,741 | -0.10(-0.49%) |
Mar 16, 2017 | 20.38 | 20.54 | 20.14 | 20.29 | 500,562 | -0.07(-0.34%) |
Mar 15, 2017 | 20.03 | 20.41 | 20.00 | 20.36 | 661,483 | +0.34(+1.70%) |
Mar 14, 2017 | 20.43 | 20.43 | 20.00 | 20.02 | 1,096,546 | -0.08(-0.40%) |
Mar 13, 2017 | 20.55 | 20.63 | 20.00 | 20.10 | 796,449 | -0.41(-2.00%) |
Mar 10, 2017 | 20.37 | 20.90 | 20.36 | 20.51 | 1,297,539 | +0.26(+1.28%) |
Mar 09, 2017 | 20.23 | 20.63 | 20.11 | 20.25 | 6,909,223 | -0.76(-3.62%) |
Mar 08, 2017 | 20.72 | 21.06 | 20.65 | 21.01 | 480,855 | +0.27(+1.30%) |
Mar 07, 2017 | 21.07 | 21.13 | 20.63 | 20.74 | 969,830 | -0.43(-2.03%) |
Mar 06, 2017 | 21.64 | 21.71 | 21.10 | 21.17 | 599,023 | -0.51(-2.35%) |
Mar 03, 2017 | 21.28 | 21.82 | 21.13 | 21.68 | 1,079,301 | +0.51(+2.41%) |
Mar 02, 2017 | 21.05 | 22.00 | 21.05 | 21.17 | 2,070,325 | -0.68(-3.11%) |
Mar 01, 2017 | 21.76 | 22.13 | 21.45 | 21.85 | 1,923,278 | +0.34(+1.58%) |
Feb 28, 2017 | 21.45 | 21.60 | 21.17 | 21.51 | 1,440,990 | -0.06(-0.28%) |
Feb 27, 2017 | 21.47 | 21.78 | 21.33 | 21.57 | 864,922 | +0.14(+0.65%) |
Feb 24, 2017 | 20.87 | 21.51 | 20.84 | 21.43 | 560,641 | +0.49(+2.34%) |
Feb 23, 2017 | 21.29 | 21.36 | 20.87 | 20.94 | 747,556 | -0.23(-1.09%) |
Feb 22, 2017 | 21.54 | 21.89 | 21.08 | 21.17 | 607,094 | -0.48(-2.22%) |
Feb 21, 2017 | 21.60 | 21.84 | 21.33 | 21.65 | 1,004,425 | +0.20(+0.93%) |
Feb 17, 2017 | 21.45 | 21.45 | 21.45 | 0 | +0.43(+2.05%) | |
Feb 16, 2017 | 21.43 | 21.44 | 20.91 | 21.02 | 529,597 | -0.23(-1.08%) |
Feb 15, 2017 | 21.05 | 21.32 | 20.73 | 21.25 | 1,958,674 | +0.09(+0.43%) |
Feb 14, 2017 | 21.55 | 21.64 | 21.12 | 21.16 | 977,714 | -0.29(-1.35%) |
Feb 13, 2017 | 21.72 | 21.82 | 21.30 | 21.45 | 1,519,471 | -0.04(-0.19%) |
Feb 10, 2017 | 21.54 | 21.64 | 21.37 | 21.49 | 553,467 | -0.02(-0.09%) |
Feb 09, 2017 | 21.51 | 21.83 | 21.42 | 21.51 | 378,372 | +0.01(+0.05%) |
Feb 08, 2017 | 21.43 | 21.58 | 21.20 | 21.50 | 486,627 | +0.11(+0.51%) |
Feb 07, 2017 | 21.72 | 21.75 | 21.32 | 21.39 | 521,808 | -0.35(-1.61%) |
Feb 06, 2017 | 21.42 | 21.89 | 21.36 | 21.74 | 494,164 | +0.35(+1.64%) |
Feb 03, 2017 | 21.51 | 21.60 | 21.36 | 21.39 | 555,168 | -0.02(-0.09%) |
Feb 02, 2017 | 21.29 | 21.48 | 21.06 | 21.41 | 1,469,981 | +0.11(+0.52%) |