Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.56 | 18.72 | 18.48 | 18.66 | 1,177,439 | +0.09(+0.51%) |
Apr 27, 2017 | 18.72 | 18.81 | 18.55 | 18.57 | 773,886 | -0.13(-0.71%) |
Apr 26, 2017 | 18.80 | 18.89 | 18.60 | 18.70 | 1,078,935 | -0.18(-0.95%) |
Apr 25, 2017 | 18.83 | 18.89 | 18.68 | 18.88 | 962,061 | +0.14(+0.76%) |
Apr 24, 2017 | 18.91 | 18.94 | 18.72 | 18.74 | 837,156 | +0.08(+0.41%) |
Apr 21, 2017 | 18.85 | 18.96 | 18.66 | 18.66 | 1,138,631 | -0.20(-1.05%) |
Apr 20, 2017 | 18.61 | 18.96 | 18.58 | 18.86 | 1,161,669 | +0.31(+1.68%) |
Apr 19, 2017 | 18.49 | 18.60 | 18.41 | 18.55 | 1,365,036 | +0.13(+0.72%) |
Apr 18, 2017 | 18.42 | 18.52 | 18.25 | 18.42 | 1,176,614 | -0.01(-0.05%) |
Apr 17, 2017 | 18.47 | 18.58 | 18.33 | 18.43 | 1,354,390 | -0.03(-0.15%) |
Apr 13, 2017 | 18.69 | 18.76 | 18.45 | 18.45 | 797,018 | -0.21(-1.11%) |
Apr 12, 2017 | 18.96 | 19.00 | 18.63 | 18.66 | 1,058,458 | -0.29(-1.55%) |
Apr 11, 2017 | 18.65 | 18.99 | 18.65 | 18.96 | 1,522,754 | +0.26(+1.42%) |
Apr 10, 2017 | 18.51 | 18.77 | 18.42 | 18.69 | 1,198,037 | +0.21(+1.13%) |
Apr 07, 2017 | 18.33 | 18.62 | 18.24 | 18.48 | 1,492,712 | +0.14(+0.77%) |
Apr 06, 2017 | 18.28 | 18.49 | 18.08 | 18.34 | 1,506,559 | +0.01(+0.05%) |
Apr 05, 2017 | 18.44 | 18.56 | 18.26 | 18.33 | 1,513,194 | -0.08(-0.41%) |
Apr 04, 2017 | 18.55 | 18.57 | 18.34 | 18.41 | 1,329,202 | -0.14(-0.76%) |
Apr 03, 2017 | 18.55 | 18.79 | 18.42 | 18.55 | 1,510,492 | -0.04(-0.20%) |
Mar 31, 2017 | 18.50 | 18.68 | 18.29 | 18.59 | 2,051,869 | +0.09(+0.46%) |
Mar 30, 2017 | 18.15 | 18.65 | 18.12 | 18.50 | 2,544,342 | +0.37(+2.03%) |
Mar 29, 2017 | 17.91 | 18.16 | 17.84 | 18.13 | 1,115,589 | +0.18(+1.00%) |
Mar 28, 2017 | 17.87 | 17.97 | 17.76 | 17.95 | 1,503,754 | +0.01(+0.05%) |
Mar 27, 2017 | 18.01 | 18.21 | 17.87 | 17.94 | 1,317,270 | -0.07(-0.37%) |
Mar 24, 2017 | 18.11 | 18.19 | 17.93 | 18.01 | 1,304,721 | -0.05(-0.26%) |
Mar 23, 2017 | 18.10 | 18.28 | 18.00 | 18.06 | 1,283,337 | +0.01(+0.05%) |
Mar 22, 2017 | 18.20 | 18.21 | 17.91 | 18.05 | 1,568,935 | -0.15(-0.83%) |
Mar 21, 2017 | 18.36 | 18.41 | 18.03 | 18.20 | 2,113,933 | -0.14(-0.77%) |
Mar 20, 2017 | 18.25 | 18.41 | 18.11 | 18.34 | 1,223,503 | +0.09(+0.47%) |
Mar 17, 2017 | 18.14 | 18.30 | 17.78 | 18.26 | 4,834,970 | +0.53(+2.99%) |
Mar 16, 2017 | 17.70 | 17.81 | 17.50 | 17.73 | 1,533,530 | +0.00(+0.00%) |
Mar 15, 2017 | 17.24 | 17.90 | 17.24 | 17.73 | 2,607,570 | +0.51(+2.95%) |
Mar 14, 2017 | 17.26 | 17.62 | 17.03 | 17.22 | 2,419,006 | -0.06(-0.33%) |
Mar 13, 2017 | 17.37 | 17.44 | 17.09 | 17.28 | 1,491,566 | -0.17(-0.97%) |
Mar 10, 2017 | 17.41 | 17.60 | 17.31 | 17.44 | 2,003,397 | +0.09(+0.54%) |
Mar 09, 2017 | 17.13 | 17.38 | 17.09 | 17.35 | 1,719,636 | +0.27(+1.60%) |
Mar 08, 2017 | 16.80 | 17.12 | 16.73 | 17.08 | 1,305,436 | +0.27(+1.62%) |
Mar 07, 2017 | 16.97 | 17.05 | 16.79 | 16.80 | 1,385,992 | -0.23(-1.33%) |
Mar 06, 2017 | 17.20 | 17.29 | 16.80 | 17.03 | 1,702,142 | -0.31(-1.79%) |
Mar 03, 2017 | 17.21 | 17.36 | 17.05 | 17.34 | 1,180,027 | +0.15(+0.88%) |
Mar 02, 2017 | 17.18 | 17.29 | 17.09 | 17.19 | 871,179 | -0.02(-0.11%) |
Mar 01, 2017 | 17.28 | 17.38 | 17.12 | 17.21 | 1,284,098 | +0.05(+0.27%) |
Feb 28, 2017 | 17.11 | 17.36 | 16.95 | 17.16 | 2,887,027 | +0.38(+2.24%) |
Feb 27, 2017 | 17.33 | 17.33 | 16.77 | 16.79 | 2,619,144 | -0.57(-3.31%) |
Feb 24, 2017 | 17.28 | 17.37 | 17.18 | 17.36 | 1,413,508 | +0.02(+0.11%) |
Feb 23, 2017 | 17.42 | 17.44 | 17.20 | 17.34 | 1,524,213 | +0.04(+0.22%) |
Feb 22, 2017 | 17.19 | 17.30 | 17.10 | 17.30 | 2,068,719 | +0.09(+0.55%) |
Feb 21, 2017 | 17.33 | 17.43 | 17.05 | 17.21 | 2,631,759 | -0.23(-1.30%) |
Feb 17, 2017 | 17.44 | 17.44 | 17.44 | 0 | -0.25(-1.44%) | |
Feb 16, 2017 | 18.26 | 18.49 | 17.51 | 17.69 | 5,957,496 | -1.55(-8.07%) |
Feb 15, 2017 | 19.22 | 19.31 | 19.09 | 19.24 | 1,492,293 | -0.07(-0.34%) |
Feb 14, 2017 | 19.36 | 19.44 | 19.03 | 19.31 | 1,254,387 | -0.15(-0.77%) |
Feb 13, 2017 | 19.56 | 19.61 | 19.27 | 19.46 | 1,653,082 | -0.02(-0.10%) |
Feb 10, 2017 | 19.44 | 19.53 | 19.35 | 19.48 | 1,250,665 | +0.01(+0.05%) |
Feb 09, 2017 | 18.80 | 19.59 | 18.66 | 19.47 | 1,752,848 | +0.71(+3.76%) |
Feb 08, 2017 | 18.63 | 18.80 | 18.55 | 18.76 | 989,772 | +0.17(+0.91%) |
Feb 07, 2017 | 18.71 | 18.90 | 18.52 | 18.59 | 955,902 | -0.11(-0.60%) |
Feb 06, 2017 | 19.07 | 19.07 | 18.61 | 18.71 | 854,032 | -0.32(-1.68%) |
Feb 03, 2017 | 18.65 | 19.09 | 18.59 | 19.03 | 1,139,555 | +0.45(+2.43%) |
Feb 02, 2017 | 18.60 | 18.73 | 18.46 | 18.57 | 1,331,986 | +0.15(+0.82%) |