Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.45 | 20.48 | 20.17 | 20.38 | 5,448,885 | -0.12(-0.57%) |
Apr 27, 2017 | 20.78 | 20.78 | 20.31 | 20.49 | 4,147,100 | +0.08(+0.38%) |
Apr 26, 2017 | 20.32 | 20.56 | 20.26 | 20.42 | 5,396,408 | +0.26(+1.27%) |
Apr 25, 2017 | 20.34 | 20.34 | 19.96 | 20.16 | 4,707,645 | +0.04(+0.19%) |
Apr 24, 2017 | 20.14 | 20.35 | 19.91 | 20.12 | 8,908,120 | +0.20(+1.02%) |
Apr 21, 2017 | 19.83 | 19.95 | 19.51 | 19.92 | 6,603,355 | +0.15(+0.75%) |
Apr 20, 2017 | 19.29 | 19.79 | 19.19 | 19.77 | 13,030,484 | +0.93(+4.95%) |
Apr 19, 2017 | 18.67 | 19.11 | 18.59 | 18.84 | 5,744,145 | +0.23(+1.25%) |
Apr 18, 2017 | 18.54 | 18.70 | 18.43 | 18.60 | 4,247,220 | +0.02(+0.13%) |
Apr 17, 2017 | 18.67 | 18.73 | 18.39 | 18.58 | 6,747,430 | +0.16(+0.84%) |
Apr 13, 2017 | 18.88 | 18.97 | 18.42 | 18.42 | 6,683,813 | -0.47(-2.51%) |
Apr 12, 2017 | 19.07 | 19.12 | 18.87 | 18.90 | 3,568,176 | -0.16(-0.82%) |
Apr 11, 2017 | 18.92 | 19.05 | 18.63 | 19.05 | 5,728,553 | +0.16(+0.82%) |
Apr 10, 2017 | 18.80 | 19.22 | 18.78 | 18.90 | 4,765,279 | +0.21(+1.12%) |
Apr 07, 2017 | 18.66 | 18.99 | 18.62 | 18.69 | 7,085,100 | -0.02(-0.08%) |
Apr 06, 2017 | 18.02 | 18.88 | 18.02 | 18.70 | 10,614,937 | +0.89(+5.02%) |
Apr 05, 2017 | 18.14 | 18.28 | 17.79 | 17.81 | 5,699,905 | -0.23(-1.25%) |
Apr 04, 2017 | 18.38 | 18.40 | 17.80 | 18.04 | 7,503,757 | -0.40(-2.19%) |
Apr 03, 2017 | 18.70 | 18.74 | 18.32 | 18.44 | 7,337,000 | -0.27(-1.45%) |
Mar 31, 2017 | 18.74 | 19.04 | 18.69 | 18.71 | 7,677,397 | -0.12(-0.65%) |
Mar 30, 2017 | 18.97 | 19.19 | 18.67 | 18.84 | 10,506,519 | -0.21(-1.09%) |
Mar 29, 2017 | 18.43 | 19.15 | 18.34 | 19.04 | 11,337,047 | +0.72(+3.95%) |
Mar 28, 2017 | 17.94 | 18.34 | 17.80 | 18.32 | 4,085,400 | +0.39(+2.15%) |
Mar 27, 2017 | 17.73 | 18.19 | 17.73 | 17.93 | 4,974,319 | +0.01(+0.04%) |
Mar 24, 2017 | 17.91 | 17.98 | 17.74 | 17.93 | 4,542,272 | -0.02(-0.13%) |
Mar 23, 2017 | 18.18 | 18.39 | 17.91 | 17.95 | 6,917,467 | +0.18(+1.00%) |
Mar 22, 2017 | 17.56 | 17.79 | 17.29 | 17.77 | 4,929,477 | +0.19(+1.10%) |
Mar 21, 2017 | 18.09 | 18.10 | 17.14 | 17.58 | 11,356,222 | -0.49(-2.73%) |
Mar 20, 2017 | 18.57 | 18.62 | 18.00 | 18.07 | 5,989,170 | -0.49(-2.66%) |
Mar 17, 2017 | 18.52 | 18.61 | 18.34 | 18.57 | 6,870,337 | +0.13(+0.71%) |
Mar 16, 2017 | 18.37 | 18.53 | 18.23 | 18.43 | 3,675,662 | +0.05(+0.25%) |
Mar 15, 2017 | 18.36 | 18.45 | 18.08 | 18.39 | 5,532,780 | +0.13(+0.72%) |
Mar 14, 2017 | 18.13 | 18.28 | 17.88 | 18.26 | 4,766,583 | +0.12(+0.68%) |
Mar 13, 2017 | 18.70 | 18.79 | 18.07 | 18.13 | 6,467,247 | -0.56(-3.01%) |
Mar 10, 2017 | 18.70 | 18.84 | 18.53 | 18.70 | 4,108,015 | +0.11(+0.58%) |
Mar 09, 2017 | 18.58 | 18.74 | 18.46 | 18.59 | 5,229,825 | -0.08(-0.41%) |
Mar 08, 2017 | 18.64 | 18.79 | 18.52 | 18.67 | 8,036,524 | +0.04(+0.21%) |
Mar 07, 2017 | 18.73 | 18.94 | 18.60 | 18.63 | 6,711,073 | -0.16(-0.86%) |
Mar 06, 2017 | 19.00 | 19.07 | 18.53 | 18.79 | 5,067,073 | -0.23(-1.22%) |
Mar 03, 2017 | 19.37 | 19.50 | 18.87 | 19.02 | 7,318,374 | -0.34(-1.75%) |
Mar 02, 2017 | 18.86 | 19.59 | 18.72 | 19.36 | 9,908,813 | +0.62(+3.29%) |
Mar 01, 2017 | 19.21 | 19.31 | 18.47 | 18.74 | 9,115,635 | -0.38(-1.97%) |
Feb 28, 2017 | 19.30 | 19.37 | 18.82 | 19.12 | 8,826,153 | -0.29(-1.51%) |
Feb 27, 2017 | 19.02 | 19.52 | 18.92 | 19.41 | 7,490,859 | +0.39(+2.02%) |
Feb 24, 2017 | 18.72 | 19.34 | 17.87 | 19.03 | 15,383,125 | +0.56(+3.05%) |
Feb 23, 2017 | 18.95 | 18.98 | 18.40 | 18.47 | 10,466,135 | -0.69(-3.62%) |
Feb 22, 2017 | 19.37 | 19.46 | 18.90 | 19.16 | 6,087,015 | -0.12(-0.64%) |
Feb 21, 2017 | 19.09 | 19.41 | 18.95 | 19.28 | 7,531,080 | +0.43(+2.29%) |
Feb 17, 2017 | 18.85 | 18.85 | 18.85 | 0 | +0.32(+1.70%) | |
Feb 16, 2017 | 18.80 | 18.90 | 18.42 | 18.54 | 5,274,250 | -0.25(-1.35%) |
Feb 15, 2017 | 18.65 | 18.80 | 18.38 | 18.79 | 6,761,165 | +0.15(+0.79%) |
Feb 14, 2017 | 18.21 | 18.64 | 18.14 | 18.64 | 5,663,270 | +0.44(+2.41%) |
Feb 13, 2017 | 18.77 | 18.78 | 18.06 | 18.20 | 7,555,267 | -0.56(-3.00%) |
Feb 10, 2017 | 18.57 | 18.99 | 18.54 | 18.77 | 7,812,849 | +0.30(+1.63%) |
Feb 09, 2017 | 17.96 | 18.57 | 17.76 | 18.47 | 7,929,342 | +0.51(+2.83%) |
Feb 08, 2017 | 17.55 | 18.02 | 17.34 | 17.96 | 5,064,991 | +0.44(+2.51%) |
Feb 07, 2017 | 17.63 | 17.80 | 17.46 | 17.52 | 7,625,993 | -0.18(-1.04%) |
Feb 06, 2017 | 17.66 | 17.83 | 17.59 | 17.70 | 8,055,514 | +0.01(+0.04%) |
Feb 03, 2017 | 17.65 | 18.09 | 17.50 | 17.70 | 6,988,154 | +0.14(+0.79%) |
Feb 02, 2017 | 17.43 | 17.77 | 17.29 | 17.56 | 6,003,372 | +0.20(+1.15%) |