Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.05 | 22.59 | 22.01 | 22.55 | 9,031,607 | +0.54(+2.45%) |
Apr 27, 2017 | 21.58 | 22.12 | 21.58 | 22.01 | 10,759,861 | +0.43(+1.99%) |
Apr 26, 2017 | 21.25 | 21.65 | 21.08 | 21.58 | 10,137,569 | +0.24(+1.12%) |
Apr 25, 2017 | 21.08 | 21.40 | 20.56 | 21.34 | 9,586,121 | +0.14(+0.66%) |
Apr 24, 2017 | 21.20 | 21.30 | 21.01 | 21.20 | 5,926,923 | +0.27(+1.29%) |
Apr 21, 2017 | 21.37 | 21.49 | 20.71 | 20.93 | 7,742,074 | -0.22(-1.04%) |
Apr 20, 2017 | 20.63 | 21.26 | 20.62 | 21.15 | 10,022,432 | +0.53(+2.57%) |
Apr 19, 2017 | 20.50 | 20.91 | 20.41 | 20.62 | 8,737,757 | +0.07(+0.34%) |
Apr 18, 2017 | 19.83 | 20.89 | 19.73 | 20.55 | 15,964,624 | +0.61(+3.06%) |
Apr 17, 2017 | 20.09 | 20.21 | 19.80 | 19.94 | 11,711,658 | -0.25(-1.24%) |
Apr 13, 2017 | 20.20 | 20.37 | 19.81 | 20.19 | 13,600,361 | -0.03(-0.15%) |
Apr 12, 2017 | 20.70 | 20.83 | 20.18 | 20.22 | 9,359,163 | -0.48(-2.32%) |
Apr 11, 2017 | 21.01 | 21.20 | 20.34 | 20.70 | 13,309,477 | -0.27(-1.29%) |
Apr 10, 2017 | 21.09 | 21.27 | 20.70 | 20.97 | 8,628,079 | +0.15(+0.72%) |
Apr 07, 2017 | 20.68 | 21.08 | 20.60 | 20.82 | 10,580,926 | +0.25(+1.22%) |
Apr 06, 2017 | 20.76 | 20.76 | 20.03 | 20.57 | 21,929,296 | -0.13(-0.63%) |
Apr 05, 2017 | 22.15 | 22.22 | 20.67 | 20.70 | 26,077,974 | -1.44(-6.50%) |
Apr 04, 2017 | 22.21 | 22.67 | 21.88 | 22.14 | 16,312,671 | -0.21(-0.94%) |
Apr 03, 2017 | 22.70 | 22.90 | 22.11 | 22.35 | 12,510,882 | -0.18(-0.80%) |
Mar 31, 2017 | 22.05 | 22.62 | 22.00 | 22.53 | 15,087,074 | +0.30(+1.35%) |
Mar 30, 2017 | 22.55 | 22.85 | 22.00 | 22.23 | 17,087,824 | -0.32(-1.42%) |
Mar 29, 2017 | 21.77 | 22.71 | 21.33 | 22.55 | 31,455,850 | +0.34(+1.53%) |
Mar 28, 2017 | 23.31 | 23.32 | 22.17 | 22.21 | 49,845,420 | -1.62(-6.80%) |
Mar 27, 2017 | 23.09 | 24.40 | 22.60 | 23.83 | 48,372,744 | +1.09(+4.79%) |
Mar 24, 2017 | 23.05 | 23.10 | 22.34 | 22.74 | 17,263,232 | -0.39(-1.69%) |
Mar 23, 2017 | 22.69 | 23.30 | 22.22 | 23.13 | 40,633,120 | +1.31(+6.00%) |
Mar 22, 2017 | 20.65 | 22.25 | 20.52 | 21.82 | 47,519,600 | +1.44(+7.07%) |
Mar 21, 2017 | 20.04 | 20.54 | 19.55 | 20.38 | 20,049,422 | +0.45(+2.26%) |
Mar 20, 2017 | 19.94 | 20.43 | 19.72 | 19.93 | 21,011,708 | +0.39(+2.00%) |
Mar 17, 2017 | 19.80 | 19.85 | 18.90 | 19.54 | 34,251,972 | -0.35(-1.76%) |
Mar 16, 2017 | 20.65 | 20.69 | 19.75 | 19.89 | 25,603,556 | -0.88(-4.24%) |
Mar 15, 2017 | 20.08 | 21.40 | 20.05 | 20.77 | 24,981,860 | +0.19(+0.92%) |
Mar 14, 2017 | 20.90 | 20.98 | 20.15 | 20.58 | 20,025,734 | -0.51(-2.42%) |
Mar 13, 2017 | 22.05 | 22.15 | 20.96 | 21.09 | 20,596,500 | -0.98(-4.44%) |
Mar 10, 2017 | 23.36 | 23.40 | 22.00 | 22.07 | 18,337,600 | -0.64(-2.82%) |
Mar 09, 2017 | 23.17 | 23.68 | 22.51 | 22.71 | 25,771,314 | -0.10(-0.44%) |
Mar 08, 2017 | 22.03 | 23.43 | 21.31 | 22.81 | 49,803,796 | +1.37(+6.39%) |
Mar 07, 2017 | 22.21 | 22.50 | 20.64 | 21.44 | 71,838,112 | -2.33(-9.80%) |
Mar 06, 2017 | 28.17 | 28.25 | 23.77 | 23.77 | 72,862,304 | -3.32(-12.26%) |
Mar 03, 2017 | 26.39 | 29.44 | 26.06 | 27.09 | 148,227,376 | +2.61(+10.66%) |