Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.46 | 18.63 | 18.35 | 18.51 | 148,504 | +0.08(+0.43%) |
Apr 27, 2017 | 18.67 | 18.75 | 18.30 | 18.43 | 201,617 | -0.37(-1.97%) |
Apr 26, 2017 | 18.84 | 19.01 | 18.80 | 18.80 | 185,721 | -0.17(-0.90%) |
Apr 25, 2017 | 18.98 | 19.14 | 18.94 | 18.97 | 109,611 | +0.01(+0.05%) |
Apr 24, 2017 | 18.96 | 19.19 | 18.95 | 18.96 | 120,680 | -0.05(-0.26%) |
Apr 21, 2017 | 18.90 | 19.06 | 18.88 | 19.01 | 210,729 | +0.07(+0.37%) |
Apr 20, 2017 | 19.14 | 19.20 | 18.87 | 18.94 | 141,725 | -0.25(-1.30%) |
Apr 19, 2017 | 19.52 | 19.57 | 19.12 | 19.19 | 312,462 | -0.32(-1.64%) |
Apr 18, 2017 | 19.40 | 19.55 | 19.37 | 19.51 | 198,971 | +0.03(+0.15%) |
Apr 17, 2017 | 19.47 | 19.57 | 19.45 | 19.48 | 84,487 | +0.01(+0.05%) |
Apr 13, 2017 | 19.51 | 19.59 | 19.34 | 19.47 | 230,823 | -0.05(-0.26%) |
Apr 12, 2017 | 19.51 | 19.65 | 19.45 | 19.52 | 172,275 | -0.07(-0.36%) |
Apr 11, 2017 | 19.49 | 19.66 | 19.39 | 19.59 | 150,354 | +0.03(+0.15%) |
Apr 10, 2017 | 19.50 | 19.66 | 19.50 | 19.56 | 244,983 | +0.16(+0.82%) |
Apr 07, 2017 | 19.19 | 19.55 | 19.19 | 19.40 | 208,942 | +0.06(+0.31%) |
Apr 06, 2017 | 19.33 | 19.44 | 19.20 | 19.34 | 282,525 | +0.10(+0.52%) |
Apr 05, 2017 | 19.15 | 19.41 | 19.07 | 19.24 | 221,878 | +0.12(+0.63%) |
Apr 04, 2017 | 19.00 | 19.17 | 18.90 | 19.12 | 189,749 | +0.11(+0.58%) |
Apr 03, 2017 | 19.05 | 19.28 | 18.86 | 19.01 | 192,067 | -0.09(-0.47%) |
Mar 31, 2017 | 19.00 | 19.17 | 18.91 | 19.10 | 272,357 | +0.00(+0.00%) |
Mar 30, 2017 | 19.20 | 19.46 | 19.06 | 19.10 | 569,408 | -0.09(-0.47%) |
Mar 29, 2017 | 19.15 | 19.32 | 19.10 | 19.19 | 432,470 | -0.26(-1.34%) |
Mar 28, 2017 | 19.48 | 19.56 | 19.41 | 19.45 | 273,534 | +0.02(+0.10%) |
Mar 27, 2017 | 19.33 | 19.51 | 19.10 | 19.43 | 210,940 | +0.08(+0.41%) |
Mar 24, 2017 | 19.30 | 19.47 | 19.17 | 19.35 | 170,629 | +0.07(+0.36%) |
Mar 23, 2017 | 19.16 | 19.48 | 19.06 | 19.28 | 206,022 | +0.08(+0.42%) |
Mar 22, 2017 | 19.08 | 19.24 | 18.91 | 19.20 | 185,191 | -0.15(-0.78%) |
Mar 21, 2017 | 19.57 | 19.66 | 19.15 | 19.35 | 137,743 | -0.20(-1.02%) |
Mar 20, 2017 | 19.66 | 19.77 | 19.43 | 19.55 | 174,095 | -0.19(-0.96%) |
Mar 17, 2017 | 19.82 | 19.95 | 19.64 | 19.74 | 409,534 | -0.06(-0.30%) |
Mar 16, 2017 | 19.84 | 19.92 | 19.63 | 19.80 | 199,137 | -0.04(-0.20%) |
Mar 15, 2017 | 19.70 | 20.16 | 19.70 | 19.84 | 287,971 | +0.12(+0.61%) |
Mar 14, 2017 | 20.09 | 20.10 | 19.62 | 19.72 | 198,549 | -0.45(-2.23%) |
Mar 13, 2017 | 20.19 | 20.31 | 20.03 | 20.17 | 232,828 | -0.07(-0.35%) |
Mar 10, 2017 | 19.72 | 20.26 | 19.70 | 20.24 | 518,807 | +0.54(+2.74%) |
Mar 09, 2017 | 19.24 | 19.83 | 19.23 | 19.70 | 579,900 | +0.65(+3.41%) |
Mar 08, 2017 | 18.74 | 19.24 | 18.66 | 19.05 | 387,238 | +0.32(+1.71%) |
Mar 07, 2017 | 18.73 | 18.75 | 18.48 | 18.73 | 200,796 | +0.06(+0.32%) |
Mar 06, 2017 | 18.66 | 18.71 | 18.40 | 18.67 | 152,183 | -0.02(-0.11%) |
Mar 03, 2017 | 18.82 | 18.94 | 18.55 | 18.69 | 161,793 | -0.11(-0.59%) |
Mar 02, 2017 | 18.70 | 18.85 | 18.66 | 18.80 | 141,276 | +0.03(+0.16%) |
Mar 01, 2017 | 18.68 | 18.79 | 18.59 | 18.77 | 827,931 | +0.18(+0.97%) |
Feb 28, 2017 | 18.65 | 18.72 | 18.48 | 18.59 | 178,960 | -0.08(-0.43%) |
Feb 27, 2017 | 18.63 | 18.73 | 18.49 | 18.67 | 353,966 | +0.04(+0.21%) |
Feb 24, 2017 | 18.67 | 18.93 | 18.51 | 18.63 | 219,560 | -0.07(-0.37%) |
Feb 23, 2017 | 19.07 | 19.09 | 18.65 | 18.70 | 227,546 | -0.34(-1.79%) |
Feb 22, 2017 | 18.92 | 19.11 | 18.85 | 19.04 | 234,032 | +0.13(+0.69%) |
Feb 21, 2017 | 19.00 | 19.02 | 18.75 | 18.91 | 205,749 | -0.02(-0.11%) |
Feb 17, 2017 | 18.93 | 18.93 | 18.93 | 0 | +0.22(+1.18%) | |
Feb 16, 2017 | 18.91 | 19.05 | 18.70 | 18.71 | 388,344 | -0.15(-0.80%) |
Feb 15, 2017 | 18.66 | 19.16 | 18.66 | 18.86 | 299,469 | +0.19(+1.02%) |
Feb 14, 2017 | 18.47 | 18.75 | 18.47 | 18.67 | 358,686 | +0.22(+1.19%) |
Feb 13, 2017 | 19.05 | 19.16 | 18.22 | 18.45 | 472,103 | -0.64(-3.35%) |
Feb 10, 2017 | 19.16 | 19.20 | 18.92 | 19.09 | 163,640 | +0.08(+0.42%) |
Feb 09, 2017 | 18.60 | 19.23 | 18.60 | 19.01 | 304,037 | +0.61(+3.32%) |
Feb 08, 2017 | 18.63 | 18.21 | 18.40 | 298,585 | -0.23(-1.23%) | |
Feb 07, 2017 | 19.08 | 19.08 | 18.58 | 18.63 | 177,228 | -0.46(-2.41%) |
Feb 06, 2017 | 19.32 | 19.37 | 18.91 | 19.09 | 182,339 | -0.23(-1.19%) |
Feb 03, 2017 | 19.28 | 19.43 | 19.13 | 19.32 | 133,379 | +0.17(+0.89%) |
Feb 02, 2017 | 19.10 | 19.21 | 18.89 | 19.15 | 142,839 | +0.10(+0.52%) |