Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.53 | 20.53 | 20.27 | 20.39 | 8,955,750 | -0.08(-0.39%) |
Apr 27, 2017 | 20.37 | 20.57 | 20.21 | 20.47 | 7,870,650 | -0.02(-0.10%) |
Apr 26, 2017 | 20.36 | 20.65 | 20.33 | 20.49 | 10,738,067 | -0.02(-0.10%) |
Apr 25, 2017 | 19.94 | 20.55 | 19.89 | 20.51 | 16,398,267 | +0.55(+2.77%) |
Apr 24, 2017 | 20.10 | 20.19 | 19.94 | 19.96 | 7,459,129 | -0.02(-0.10%) |
Apr 21, 2017 | 20.09 | 20.13 | 19.79 | 19.98 | 11,261,128 | -0.17(-0.83%) |
Apr 20, 2017 | 20.15 | 20.30 | 20.00 | 20.15 | 7,460,834 | +0.02(+0.10%) |
Apr 19, 2017 | 20.28 | 20.36 | 19.99 | 20.13 | 8,647,912 | -0.13(-0.62%) |
Apr 18, 2017 | 20.09 | 20.35 | 19.93 | 20.25 | 8,128,424 | +0.16(+0.80%) |
Apr 17, 2017 | 20.07 | 20.35 | 20.05 | 20.09 | 7,682,064 | +0.08(+0.40%) |
Apr 13, 2017 | 20.25 | 20.33 | 19.97 | 20.01 | 5,855,874 | -0.21(-1.05%) |
Apr 12, 2017 | 20.29 | 20.43 | 20.08 | 20.23 | 7,966,353 | +0.01(+0.07%) |
Apr 11, 2017 | 20.32 | 20.43 | 20.11 | 20.21 | 6,320,364 | -0.11(-0.52%) |
Apr 10, 2017 | 20.33 | 20.37 | 20.21 | 20.32 | 7,036,954 | +0.11(+0.56%) |
Apr 07, 2017 | 20.24 | 20.37 | 20.15 | 20.21 | 10,118,984 | +0.07(+0.33%) |
Apr 06, 2017 | 19.85 | 20.15 | 19.73 | 20.14 | 8,816,840 | +0.39(+1.99%) |
Apr 05, 2017 | 19.99 | 20.19 | 19.69 | 19.75 | 11,406,939 | -0.17(-0.87%) |
Apr 04, 2017 | 19.88 | 19.97 | 19.67 | 19.92 | 7,299,019 | +0.05(+0.27%) |
Apr 03, 2017 | 19.71 | 19.87 | 19.49 | 19.87 | 13,006,027 | +0.17(+0.85%) |
Mar 31, 2017 | 19.35 | 19.77 | 19.35 | 19.70 | 13,878,309 | +0.35(+1.82%) |
Mar 30, 2017 | 19.63 | 19.63 | 19.33 | 19.35 | 20,609,868 | -0.19(-0.95%) |
Mar 29, 2017 | 19.03 | 19.65 | 18.98 | 19.53 | 12,655,033 | +0.50(+2.62%) |
Mar 28, 2017 | 19.19 | 19.29 | 18.90 | 19.03 | 16,439,418 | -0.05(-0.24%) |
Mar 27, 2017 | 18.91 | 19.11 | 18.81 | 19.08 | 6,550,401 | -0.02(-0.10%) |
Mar 24, 2017 | 19.03 | 19.25 | 18.98 | 19.10 | 7,339,222 | +0.19(+1.02%) |
Mar 23, 2017 | 18.94 | 19.03 | 18.80 | 18.91 | 7,357,273 | -0.03(-0.14%) |
Mar 22, 2017 | 18.89 | 19.06 | 18.71 | 18.93 | 8,780,418 | +0.05(+0.28%) |
Mar 21, 2017 | 19.23 | 19.36 | 18.64 | 18.88 | 11,721,792 | -0.25(-1.32%) |
Mar 20, 2017 | 18.97 | 19.32 | 18.94 | 19.13 | 7,929,472 | +0.11(+0.60%) |
Mar 17, 2017 | 19.08 | 19.21 | 18.96 | 19.02 | 18,554,860 | -0.04(-0.21%) |
Mar 16, 2017 | 19.24 | 19.27 | 19.02 | 19.06 | 9,844,441 | -0.14(-0.73%) |
Mar 15, 2017 | 18.95 | 19.26 | 18.83 | 19.20 | 9,967,082 | +0.49(+2.60%) |
Mar 14, 2017 | 18.99 | 19.08 | 18.70 | 18.71 | 7,332,968 | -0.49(-2.57%) |
Mar 13, 2017 | 19.17 | 19.38 | 19.11 | 19.21 | 6,983,110 | -0.05(-0.24%) |
Mar 10, 2017 | 19.33 | 19.40 | 19.09 | 19.25 | 11,707,281 | +0.05(+0.24%) |
Mar 09, 2017 | 18.90 | 19.22 | 18.71 | 19.21 | 11,068,381 | +0.20(+1.05%) |
Mar 08, 2017 | 19.37 | 19.44 | 18.98 | 19.01 | 13,063,913 | -0.38(-1.96%) |
Mar 07, 2017 | 19.66 | 19.72 | 19.23 | 19.39 | 11,422,766 | -0.27(-1.37%) |
Mar 06, 2017 | 19.45 | 19.68 | 19.30 | 19.66 | 9,794,756 | +0.12(+0.61%) |
Mar 03, 2017 | 19.14 | 19.69 | 19.09 | 19.54 | 10,315,175 | +0.40(+2.10%) |
Mar 02, 2017 | 18.97 | 19.38 | 18.70 | 19.14 | 14,277,986 | +0.16(+0.87%) |
Mar 01, 2017 | 18.97 | 19.13 | 18.87 | 18.97 | 12,467,482 | +0.30(+1.59%) |
Feb 28, 2017 | 18.53 | 19.00 | 18.51 | 18.68 | 15,316,581 | +0.13(+0.67%) |
Feb 27, 2017 | 18.48 | 18.73 | 18.42 | 18.55 | 13,838,684 | +0.12(+0.64%) |
Feb 24, 2017 | 18.55 | 18.61 | 18.24 | 18.43 | 13,225,948 | -0.20(-1.06%) |
Feb 23, 2017 | 18.71 | 18.80 | 18.42 | 18.63 | 14,451,019 | +0.18(+0.96%) |
Feb 22, 2017 | 18.83 | 18.98 | 18.26 | 18.45 | 23,313,940 | -0.57(-3.01%) |
Feb 21, 2017 | 18.77 | 19.09 | 18.71 | 19.02 | 11,481,608 | +0.44(+2.38%) |
Feb 17, 2017 | 18.58 | 18.58 | 18.58 | 0 | +0.14(+0.75%) | |
Feb 16, 2017 | 19.18 | 19.24 | 18.43 | 18.45 | 17,834,286 | -0.66(-3.45%) |
Feb 15, 2017 | 19.01 | 19.18 | 18.95 | 19.10 | 7,618,401 | +0.07(+0.35%) |
Feb 14, 2017 | 19.12 | 19.26 | 18.88 | 19.04 | 16,168,497 | -0.10(-0.52%) |
Feb 13, 2017 | 18.70 | 19.16 | 18.70 | 19.14 | 7,281,100 | +0.40(+2.11%) |
Feb 10, 2017 | 19.06 | 19.06 | 18.71 | 18.74 | 9,438,330 | -0.15(-0.80%) |
Feb 09, 2017 | 18.65 | 19.17 | 18.81 | 18.89 | 8,558,474 | +0.24(+1.31%) |
Feb 08, 2017 | 18.68 | 18.81 | 18.39 | 18.65 | 11,752,876 | -0.15(-0.81%) |
Feb 07, 2017 | 19.06 | 19.25 | 18.75 | 18.80 | 8,579,277 | -0.43(-2.23%) |
Feb 06, 2017 | 19.31 | 19.57 | 19.11 | 19.23 | 15,019,623 | +0.19(+1.00%) |
Feb 03, 2017 | 18.93 | 19.10 | 18.85 | 19.04 | 7,216,271 | +0.16(+0.87%) |
Feb 02, 2017 | 18.73 | 18.90 | 18.47 | 18.87 | 7,457,464 | +0.20(+1.09%) |