Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.02 | 20.12 | 20.01 | 20.10 | 3,191,239 | +0.06(+0.28%) |
Apr 27, 2017 | 20.00 | 20.08 | 19.94 | 20.04 | 3,242,378 | +0.25(+1.24%) |
Apr 26, 2017 | 19.83 | 19.95 | 19.79 | 19.79 | 3,475,020 | -0.01(-0.04%) |
Apr 25, 2017 | 19.59 | 19.86 | 19.58 | 19.80 | 3,929,420 | +0.25(+1.30%) |
Apr 24, 2017 | 19.48 | 19.58 | 19.43 | 19.55 | 3,559,202 | +0.50(+2.62%) |
Apr 21, 2017 | 18.88 | 19.09 | 18.85 | 19.05 | 5,070,169 | +0.32(+1.70%) |
Apr 20, 2017 | 18.50 | 18.76 | 18.48 | 18.73 | 6,578,729 | +0.54(+2.96%) |
Apr 19, 2017 | 18.18 | 18.27 | 18.16 | 18.19 | 7,645,788 | +0.07(+0.36%) |
Apr 18, 2017 | 18.19 | 18.00 | 18.13 | 1,819,006 | +0.08(+0.46%) | |
Apr 17, 2017 | 17.85 | 18.06 | 17.85 | 18.04 | 1,983,682 | +0.17(+0.97%) |
Apr 13, 2017 | 18.09 | 18.11 | 17.86 | 17.87 | 2,899,462 | -0.22(-1.22%) |
Apr 12, 2017 | 18.12 | 18.13 | 18.02 | 18.09 | 2,201,062 | -0.12(-0.65%) |
Apr 11, 2017 | 18.11 | 18.21 | 18.03 | 18.21 | 2,739,153 | -0.02(-0.13%) |
Apr 10, 2017 | 18.31 | 18.34 | 18.21 | 18.23 | 2,782,389 | -0.16(-0.86%) |
Apr 07, 2017 | 18.35 | 18.50 | 18.34 | 18.39 | 1,296,479 | -0.02(-0.09%) |
Apr 06, 2017 | 18.47 | 18.51 | 18.39 | 18.41 | 2,485,918 | +0.19(+1.04%) |
Apr 05, 2017 | 18.38 | 18.51 | 18.21 | 18.22 | 3,769,145 | -0.31(-1.66%) |
Apr 04, 2017 | 18.37 | 18.53 | 18.34 | 18.53 | 3,036,367 | +0.17(+0.95%) |
Apr 03, 2017 | 18.42 | 18.45 | 18.26 | 18.35 | 4,580,760 | -0.13(-0.68%) |
Mar 31, 2017 | 18.37 | 18.53 | 18.35 | 18.48 | 1,960,923 | +0.05(+0.26%) |
Mar 30, 2017 | 18.40 | 18.52 | 18.39 | 18.43 | 1,650,202 | -0.02(-0.09%) |
Mar 29, 2017 | 18.43 | 18.45 | 18.37 | 18.45 | 1,415,551 | -0.06(-0.34%) |
Mar 28, 2017 | 18.48 | 18.59 | 18.46 | 18.51 | 1,753,590 | +0.06(+0.30%) |
Mar 27, 2017 | 18.32 | 18.48 | 18.25 | 18.45 | 3,060,535 | +0.07(+0.39%) |
Mar 24, 2017 | 18.35 | 18.49 | 18.34 | 18.38 | 1,706,041 | -0.02(-0.13%) |
Mar 23, 2017 | 18.30 | 18.51 | 18.27 | 18.41 | 2,497,041 | +0.11(+0.60%) |
Mar 22, 2017 | 18.14 | 18.31 | 18.09 | 18.30 | 3,522,099 | +0.06(+0.35%) |
Mar 21, 2017 | 18.56 | 18.60 | 18.20 | 18.23 | 4,296,867 | -0.14(-0.77%) |
Mar 20, 2017 | 18.45 | 18.48 | 18.36 | 18.38 | 2,852,384 | +0.00(+0.00%) |
Mar 17, 2017 | 18.41 | 18.46 | 18.30 | 18.38 | 3,396,655 | +0.11(+0.60%) |
Mar 16, 2017 | 18.19 | 18.28 | 18.19 | 18.26 | 2,686,144 | +0.10(+0.57%) |
Mar 15, 2017 | 17.88 | 18.20 | 17.88 | 18.16 | 2,143,945 | +0.34(+1.90%) |
Mar 14, 2017 | 17.82 | 17.86 | 17.78 | 17.82 | 2,108,002 | -0.06(-0.31%) |
Mar 13, 2017 | 17.89 | 17.99 | 17.81 | 17.88 | 2,063,694 | +0.00(+0.00%) |
Mar 10, 2017 | 17.78 | 17.89 | 17.74 | 17.88 | 3,586,997 | +0.22(+1.25%) |
Mar 09, 2017 | 17.62 | 17.68 | 17.56 | 17.66 | 2,132,538 | -0.14(-0.80%) |
Mar 08, 2017 | 17.82 | 17.91 | 17.78 | 17.80 | 2,003,227 | -0.06(-0.31%) |
Mar 07, 2017 | 17.81 | 17.88 | 17.76 | 17.85 | 1,749,157 | +0.03(+0.18%) |
Mar 06, 2017 | 17.83 | 17.84 | 17.76 | 17.82 | 2,256,566 | -0.17(-0.92%) |
Mar 03, 2017 | 17.95 | 18.00 | 17.85 | 17.99 | 1,147,284 | +0.08(+0.44%) |
Mar 02, 2017 | 17.99 | 18.02 | 17.90 | 17.91 | 1,428,942 | -0.24(-1.31%) |
Mar 01, 2017 | 17.98 | 18.18 | 17.98 | 18.15 | 2,006,545 | +0.34(+1.91%) |
Feb 28, 2017 | 17.83 | 17.92 | 17.79 | 17.81 | 2,783,666 | +0.04(+0.22%) |
Feb 27, 2017 | 17.72 | 17.81 | 17.69 | 17.77 | 2,471,468 | -0.04(-0.22%) |
Feb 24, 2017 | 17.67 | 17.82 | 17.66 | 17.81 | 1,789,628 | -0.18(-1.01%) |
Feb 23, 2017 | 18.08 | 18.10 | 17.96 | 17.99 | 3,241,352 | -0.03(-0.18%) |
Feb 22, 2017 | 18.03 | 18.09 | 17.95 | 18.02 | 2,948,247 | -0.12(-0.65%) |
Feb 21, 2017 | 18.00 | 18.17 | 18.00 | 18.14 | 2,341,617 | +0.12(+0.66%) |
Feb 17, 2017 | 18.02 | 18.02 | 18.02 | 0 | -0.15(-0.83%) | |
Feb 16, 2017 | 18.13 | 18.19 | 18.11 | 18.17 | 1,468,709 | +0.06(+0.35%) |
Feb 15, 2017 | 17.91 | 18.11 | 17.91 | 18.11 | 2,516,913 | +0.09(+0.48%) |
Feb 14, 2017 | 18.10 | 18.10 | 17.93 | 18.02 | 1,561,475 | -0.09(-0.52%) |
Feb 13, 2017 | 18.11 | 18.15 | 18.05 | 18.11 | 3,074,397 | +0.05(+0.26%) |
Feb 10, 2017 | 18.08 | 18.13 | 17.81 | 18.07 | 5,906,465 | +0.09(+0.48%) |
Feb 09, 2017 | 17.85 | 18.07 | 17.95 | 17.98 | 2,594,917 | +0.13(+0.71%) |
Feb 08, 2017 | 17.93 | 17.94 | 17.82 | 17.85 | 4,647,886 | -0.66(-3.58%) |
Feb 07, 2017 | 18.50 | 18.57 | 18.47 | 18.52 | 2,151,196 | +0.06(+0.34%) |
Feb 06, 2017 | 18.42 | 18.47 | 18.38 | 18.45 | 2,304,707 | -0.21(-1.10%) |
Feb 03, 2017 | 18.62 | 18.71 | 18.60 | 18.66 | 3,820,726 | -0.03(-0.17%) |
Feb 02, 2017 | 18.71 | 18.74 | 18.66 | 18.69 | 1,937,625 | -0.06(-0.34%) |