Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.21 | 20.25 | 20.04 | 20.04 | 388,332 | -0.17(-0.83%) |
Apr 27, 2017 | 20.27 | 20.27 | 20.06 | 20.21 | 883,893 | -0.17(-0.86%) |
Apr 26, 2017 | 20.33 | 20.50 | 20.29 | 20.39 | 445,222 | -0.22(-1.07%) |
Apr 25, 2017 | 20.39 | 20.63 | 20.37 | 20.61 | 520,759 | +0.10(+0.50%) |
Apr 24, 2017 | 20.39 | 20.50 | 20.31 | 20.50 | 1,943,107 | +0.69(+3.49%) |
Apr 21, 2017 | 19.90 | 19.91 | 19.67 | 19.81 | 1,018,004 | -0.08(-0.39%) |
Apr 20, 2017 | 19.88 | 19.97 | 19.82 | 19.89 | 1,470,386 | +0.18(+0.93%) |
Apr 19, 2017 | 19.84 | 19.92 | 19.63 | 19.70 | 565,246 | -0.11(-0.54%) |
Apr 18, 2017 | 19.89 | 19.91 | 19.70 | 19.81 | 220,946 | -0.25(-1.22%) |
Apr 17, 2017 | 20.11 | 20.11 | 19.97 | 20.06 | 202,985 | +0.07(+0.35%) |
Apr 13, 2017 | 20.18 | 20.19 | 19.95 | 19.99 | 374,226 | -0.38(-1.85%) |
Apr 12, 2017 | 20.35 | 20.51 | 20.29 | 20.36 | 286,890 | -0.08(-0.40%) |
Apr 11, 2017 | 20.38 | 20.50 | 20.28 | 20.45 | 476,631 | +0.16(+0.78%) |
Apr 10, 2017 | 20.23 | 20.36 | 20.21 | 20.29 | 725,906 | -0.03(-0.16%) |
Apr 07, 2017 | 20.30 | 20.37 | 20.26 | 20.32 | 322,690 | -0.04(-0.22%) |
Apr 06, 2017 | 20.36 | 20.48 | 20.29 | 20.36 | 198,102 | +0.16(+0.78%) |
Apr 05, 2017 | 20.51 | 20.60 | 20.21 | 20.21 | 335,093 | -0.33(-1.62%) |
Apr 04, 2017 | 20.26 | 20.56 | 20.14 | 20.54 | 392,744 | +0.10(+0.49%) |
Apr 03, 2017 | 20.57 | 20.96 | 20.21 | 20.44 | 347,423 | -0.15(-0.73%) |
Mar 31, 2017 | 20.51 | 20.64 | 20.46 | 20.59 | 228,123 | +0.06(+0.31%) |
Mar 30, 2017 | 20.59 | 20.67 | 20.47 | 20.53 | 362,386 | +0.01(+0.03%) |
Mar 29, 2017 | 20.34 | 20.55 | 20.30 | 20.52 | 342,382 | +0.08(+0.37%) |
Mar 28, 2017 | 20.42 | 20.53 | 20.33 | 20.45 | 334,591 | +0.04(+0.22%) |
Mar 27, 2017 | 20.35 | 20.48 | 20.30 | 20.40 | 355,054 | +0.03(+0.15%) |
Mar 24, 2017 | 20.36 | 20.40 | 20.30 | 20.37 | 216,213 | +0.01(+0.03%) |
Mar 23, 2017 | 20.18 | 20.43 | 20.14 | 20.36 | 347,152 | +0.17(+0.84%) |
Mar 22, 2017 | 20.15 | 20.27 | 20.07 | 20.20 | 521,207 | +0.02(+0.09%) |
Mar 21, 2017 | 20.48 | 20.55 | 20.16 | 20.18 | 397,342 | +0.15(+0.75%) |
Mar 20, 2017 | 20.07 | 20.17 | 19.97 | 20.03 | 227,061 | -0.14(-0.72%) |
Mar 17, 2017 | 20.28 | 20.28 | 20.11 | 20.17 | 499,778 | -0.12(-0.59%) |
Mar 16, 2017 | 20.16 | 20.30 | 20.08 | 20.29 | 380,770 | +0.46(+2.32%) |
Mar 15, 2017 | 19.59 | 19.91 | 19.50 | 19.83 | 577,717 | +0.46(+2.37%) |
Mar 14, 2017 | 19.40 | 19.40 | 19.19 | 19.37 | 388,142 | -0.35(-1.79%) |
Mar 13, 2017 | 19.65 | 19.74 | 19.55 | 19.72 | 411,141 | +0.02(+0.10%) |
Mar 10, 2017 | 19.69 | 19.77 | 19.54 | 19.70 | 536,083 | +0.06(+0.32%) |
Mar 09, 2017 | 19.41 | 19.67 | 19.30 | 19.64 | 672,542 | +0.28(+1.43%) |
Mar 08, 2017 | 19.67 | 19.70 | 19.31 | 19.36 | 607,711 | -0.59(-2.93%) |
Mar 07, 2017 | 19.95 | 20.01 | 19.83 | 19.95 | 475,517 | -0.14(-0.72%) |
Mar 06, 2017 | 20.19 | 20.19 | 19.96 | 20.09 | 647,746 | -0.13(-0.65%) |
Mar 03, 2017 | 20.16 | 20.37 | 20.08 | 20.23 | 985,675 | +0.41(+2.06%) |
Mar 02, 2017 | 20.05 | 20.13 | 19.80 | 19.82 | 861,571 | -0.09(-0.44%) |
Mar 01, 2017 | 19.86 | 20.00 | 19.83 | 19.91 | 510,178 | +0.44(+2.26%) |
Feb 28, 2017 | 19.51 | 19.57 | 19.32 | 19.47 | 857,621 | +0.32(+1.68%) |
Feb 27, 2017 | 19.06 | 19.19 | 19.04 | 19.14 | 238,888 | +0.15(+0.80%) |
Feb 24, 2017 | 19.07 | 19.11 | 18.89 | 18.99 | 229,641 | -0.21(-1.11%) |
Feb 23, 2017 | 19.38 | 19.41 | 19.14 | 19.21 | 216,666 | +0.17(+0.89%) |
Feb 22, 2017 | 18.96 | 19.12 | 18.90 | 19.04 | 312,096 | -0.35(-1.82%) |
Feb 21, 2017 | 19.50 | 19.58 | 19.35 | 19.39 | 463,871 | +0.47(+2.49%) |
Feb 17, 2017 | 18.92 | 18.92 | 18.92 | 0 | -0.32(-1.67%) | |
Feb 16, 2017 | 19.32 | 19.40 | 19.23 | 19.24 | 404,239 | +0.07(+0.36%) |
Feb 15, 2017 | 19.09 | 19.27 | 19.06 | 19.17 | 649,586 | -0.30(-1.52%) |
Feb 14, 2017 | 19.47 | 19.51 | 19.30 | 19.47 | 385,718 | +0.06(+0.29%) |
Feb 13, 2017 | 19.48 | 19.55 | 19.39 | 19.41 | 365,311 | +0.11(+0.59%) |
Feb 10, 2017 | 19.23 | 19.31 | 19.18 | 19.30 | 214,022 | -0.04(-0.20%) |
Feb 09, 2017 | 19.30 | 19.37 | 19.25 | 19.33 | 608,045 | +0.36(+1.89%) |
Feb 08, 2017 | 18.77 | 19.11 | 18.64 | 18.97 | 504,153 | -0.14(-0.72%) |
Feb 07, 2017 | 19.10 | 19.19 | 19.04 | 19.11 | 391,433 | -0.14(-0.75%) |
Feb 06, 2017 | 19.29 | 19.31 | 19.10 | 19.26 | 447,833 | -0.41(-2.08%) |
Feb 03, 2017 | 19.58 | 19.76 | 19.47 | 19.67 | 520,722 | +0.45(+2.32%) |
Feb 02, 2017 | 19.46 | 19.48 | 19.19 | 19.22 | 365,886 | +0.01(+0.07%) |