Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.55 | 20.55 | 20.29 | 20.41 | 8,946,465 | -0.08(-0.39%) |
Apr 27, 2017 | 20.39 | 20.59 | 20.23 | 20.49 | 7,862,490 | -0.02(-0.10%) |
Apr 26, 2017 | 20.38 | 20.67 | 20.35 | 20.51 | 10,726,935 | -0.02(-0.10%) |
Apr 25, 2017 | 19.96 | 20.57 | 19.91 | 20.53 | 16,381,267 | +0.55(+2.77%) |
Apr 24, 2017 | 20.12 | 20.21 | 19.96 | 19.98 | 7,451,396 | -0.02(-0.10%) |
Apr 21, 2017 | 20.11 | 20.15 | 19.81 | 20.00 | 11,249,454 | -0.17(-0.83%) |
Apr 20, 2017 | 20.17 | 20.32 | 20.02 | 20.17 | 7,453,099 | +0.02(+0.10%) |
Apr 19, 2017 | 20.30 | 20.38 | 20.01 | 20.15 | 8,638,946 | -0.13(-0.62%) |
Apr 18, 2017 | 20.11 | 20.37 | 19.95 | 20.27 | 8,119,997 | +0.16(+0.79%) |
Apr 17, 2017 | 20.09 | 20.37 | 20.07 | 20.11 | 7,674,100 | +0.08(+0.40%) |
Apr 13, 2017 | 20.27 | 20.35 | 19.99 | 20.03 | 5,849,803 | -0.21(-1.05%) |
Apr 12, 2017 | 20.31 | 20.45 | 20.10 | 20.25 | 7,958,095 | +0.01(+0.07%) |
Apr 11, 2017 | 20.34 | 20.45 | 20.13 | 20.23 | 6,313,812 | -0.11(-0.52%) |
Apr 10, 2017 | 20.35 | 20.39 | 20.23 | 20.34 | 7,029,659 | +0.11(+0.56%) |
Apr 07, 2017 | 20.26 | 20.39 | 20.17 | 20.23 | 10,108,493 | +0.07(+0.33%) |
Apr 06, 2017 | 19.87 | 20.17 | 19.75 | 20.16 | 8,807,700 | +0.39(+1.99%) |
Apr 05, 2017 | 20.01 | 20.21 | 19.71 | 19.77 | 11,395,114 | -0.17(-0.87%) |
Apr 04, 2017 | 19.90 | 19.99 | 19.69 | 19.94 | 7,291,452 | +0.05(+0.27%) |
Apr 03, 2017 | 19.73 | 19.89 | 19.51 | 19.89 | 12,992,543 | +0.17(+0.84%) |
Mar 31, 2017 | 19.37 | 19.79 | 19.37 | 19.72 | 13,863,921 | +0.35(+1.82%) |
Mar 30, 2017 | 19.65 | 19.65 | 19.35 | 19.37 | 20,588,502 | -0.19(-0.95%) |
Mar 29, 2017 | 19.05 | 19.67 | 19.00 | 19.55 | 12,641,913 | +0.50(+2.62%) |
Mar 28, 2017 | 19.21 | 19.31 | 18.92 | 19.05 | 16,422,375 | -0.05(-0.24%) |
Mar 27, 2017 | 18.93 | 19.13 | 18.83 | 19.10 | 6,543,610 | -0.02(-0.10%) |
Mar 24, 2017 | 19.05 | 19.27 | 19.00 | 19.12 | 7,331,614 | +0.19(+1.02%) |
Mar 23, 2017 | 18.96 | 19.05 | 18.82 | 18.93 | 7,349,646 | -0.03(-0.14%) |
Mar 22, 2017 | 18.91 | 19.08 | 18.73 | 18.95 | 8,771,315 | +0.05(+0.28%) |
Mar 21, 2017 | 19.25 | 19.38 | 18.66 | 18.90 | 11,709,639 | -0.25(-1.32%) |
Mar 20, 2017 | 18.99 | 19.34 | 18.96 | 19.15 | 7,921,251 | +0.11(+0.60%) |
Mar 17, 2017 | 19.10 | 19.23 | 18.98 | 19.04 | 18,535,624 | -0.04(-0.21%) |
Mar 16, 2017 | 19.26 | 19.29 | 19.04 | 19.08 | 9,834,235 | -0.14(-0.73%) |
Mar 15, 2017 | 18.97 | 19.28 | 18.85 | 19.22 | 9,956,749 | +0.49(+2.60%) |
Mar 14, 2017 | 19.01 | 19.10 | 18.72 | 18.73 | 7,325,366 | -0.49(-2.57%) |
Mar 13, 2017 | 19.19 | 19.40 | 19.13 | 19.23 | 6,975,870 | -0.05(-0.24%) |
Mar 10, 2017 | 19.35 | 19.42 | 19.11 | 19.27 | 11,695,143 | +0.05(+0.24%) |
Mar 09, 2017 | 18.92 | 19.24 | 18.73 | 19.23 | 11,056,906 | +0.20(+1.05%) |
Mar 08, 2017 | 19.39 | 19.46 | 19.00 | 19.03 | 13,050,369 | -0.38(-1.96%) |
Mar 07, 2017 | 19.68 | 19.74 | 19.25 | 19.41 | 11,410,926 | -0.27(-1.37%) |
Mar 06, 2017 | 19.47 | 19.70 | 19.32 | 19.68 | 9,784,603 | +0.12(+0.61%) |
Mar 03, 2017 | 19.16 | 19.71 | 19.11 | 19.56 | 10,304,483 | +0.40(+2.10%) |
Mar 02, 2017 | 18.99 | 19.40 | 18.71 | 19.16 | 14,263,186 | +0.16(+0.87%) |
Mar 01, 2017 | 18.99 | 19.15 | 18.89 | 18.99 | 12,454,559 | +0.30(+1.59%) |
Feb 28, 2017 | 18.55 | 19.02 | 18.53 | 18.70 | 15,300,705 | +0.13(+0.67%) |
Feb 27, 2017 | 18.50 | 18.75 | 18.44 | 18.57 | 13,824,339 | +0.12(+0.64%) |
Feb 24, 2017 | 18.57 | 18.63 | 18.26 | 18.45 | 13,212,239 | -0.20(-1.06%) |
Feb 23, 2017 | 18.73 | 18.82 | 18.44 | 18.65 | 14,436,039 | +0.18(+0.96%) |
Feb 22, 2017 | 18.85 | 19.00 | 18.28 | 18.47 | 23,289,774 | -0.57(-3.01%) |
Feb 21, 2017 | 18.79 | 19.11 | 18.72 | 19.04 | 11,469,707 | +0.44(+2.38%) |
Feb 17, 2017 | 18.60 | 18.60 | 18.60 | 0 | +0.14(+0.75%) | |
Feb 16, 2017 | 19.20 | 19.26 | 18.44 | 18.46 | 17,815,800 | -0.66(-3.45%) |
Feb 15, 2017 | 19.02 | 19.20 | 18.97 | 19.12 | 7,610,504 | +0.07(+0.35%) |
Feb 14, 2017 | 19.14 | 19.28 | 18.90 | 19.06 | 16,151,738 | -0.10(-0.52%) |
Feb 13, 2017 | 18.72 | 19.18 | 18.71 | 19.16 | 7,273,553 | +0.40(+2.11%) |
Feb 10, 2017 | 19.08 | 19.08 | 18.73 | 18.76 | 9,428,547 | -0.15(-0.80%) |
Feb 09, 2017 | 18.67 | 19.19 | 18.83 | 18.91 | 8,549,603 | +0.24(+1.31%) |
Feb 08, 2017 | 18.70 | 18.83 | 18.40 | 18.67 | 11,740,693 | -0.15(-0.81%) |
Feb 07, 2017 | 19.08 | 19.27 | 18.77 | 18.82 | 8,570,384 | -0.43(-2.23%) |
Feb 06, 2017 | 19.33 | 19.59 | 19.13 | 19.25 | 15,004,054 | +0.19(+1.00%) |
Feb 03, 2017 | 18.95 | 19.12 | 18.87 | 19.06 | 7,208,791 | +0.16(+0.87%) |
Feb 02, 2017 | 18.75 | 18.92 | 18.49 | 18.89 | 7,449,734 | +0.20(+1.09%) |