Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.25 | 21.27 | 19.20 | 20.05 | 1,461,927 | -1.30(-6.09%) |
Apr 27, 2017 | 22.20 | 22.45 | 21.20 | 21.35 | 654,583 | -0.80(-3.61%) |
Apr 26, 2017 | 21.95 | 22.50 | 21.73 | 22.15 | 589,365 | +0.25(+1.14%) |
Apr 25, 2017 | 21.10 | 22.10 | 20.90 | 21.90 | 672,826 | +1.05(+5.04%) |
Apr 24, 2017 | 20.85 | 21.60 | 20.30 | 20.85 | 909,278 | +0.35(+1.71%) |
Apr 21, 2017 | 20.75 | 20.85 | 20.05 | 20.50 | 527,874 | -0.25(-1.20%) |
Apr 20, 2017 | 20.70 | 21.20 | 20.50 | 20.75 | 495,458 | +0.30(+1.47%) |
Apr 19, 2017 | 20.95 | 21.45 | 20.45 | 20.45 | 508,426 | -0.35(-1.68%) |
Apr 18, 2017 | 20.95 | 21.20 | 20.43 | 20.80 | 282,942 | -0.30(-1.42%) |
Apr 17, 2017 | 21.70 | 21.95 | 20.90 | 21.10 | 337,840 | -0.60(-2.76%) |
Apr 13, 2017 | 20.30 | 21.90 | 20.20 | 21.70 | 696,801 | +1.40(+6.90%) |
Apr 12, 2017 | 19.80 | 20.70 | 19.60 | 20.30 | 442,271 | +0.55(+2.78%) |
Apr 11, 2017 | 19.50 | 19.86 | 19.30 | 19.75 | 408,766 | +0.20(+1.02%) |
Apr 10, 2017 | 20.00 | 20.21 | 19.50 | 19.55 | 437,459 | -0.35(-1.76%) |
Apr 07, 2017 | 19.90 | 20.25 | 19.60 | 19.90 | 457,744 | -0.15(-0.75%) |
Apr 06, 2017 | 19.60 | 20.15 | 19.25 | 20.05 | 612,495 | +0.55(+2.82%) |
Apr 05, 2017 | 19.75 | 20.50 | 19.20 | 19.50 | 672,321 | -0.20(-1.02%) |
Apr 04, 2017 | 20.10 | 20.51 | 19.40 | 19.70 | 391,345 | -0.50(-2.48%) |
Apr 03, 2017 | 20.90 | 21.35 | 20.15 | 20.20 | 600,041 | -0.60(-2.88%) |
Mar 31, 2017 | 21.00 | 21.45 | 20.70 | 20.80 | 387,499 | -0.25(-1.19%) |
Mar 30, 2017 | 21.20 | 21.40 | 20.70 | 21.05 | 372,937 | -0.15(-0.71%) |
Mar 29, 2017 | 21.10 | 21.64 | 20.95 | 21.20 | 470,937 | +0.20(+0.95%) |
Mar 28, 2017 | 21.40 | 21.65 | 20.60 | 21.00 | 319,714 | -0.40(-1.87%) |
Mar 27, 2017 | 21.15 | 21.50 | 20.80 | 21.40 | 480,388 | +0.05(+0.23%) |
Mar 24, 2017 | 20.75 | 21.60 | 20.70 | 21.35 | 367,120 | +0.65(+3.14%) |
Mar 23, 2017 | 20.80 | 21.30 | 20.35 | 20.70 | 418,170 | -0.15(-0.72%) |
Mar 22, 2017 | 20.90 | 21.05 | 20.00 | 20.85 | 603,735 | +0.05(+0.24%) |
Mar 21, 2017 | 22.20 | 22.30 | 20.65 | 20.80 | 767,350 | -1.25(-5.67%) |
Mar 20, 2017 | 22.55 | 22.77 | 21.80 | 22.05 | 405,592 | -0.50(-2.22%) |
Mar 17, 2017 | 22.80 | 23.35 | 22.25 | 22.55 | 673,206 | -0.85(-3.63%) |
Mar 16, 2017 | 23.60 | 23.65 | 22.70 | 23.40 | 332,943 | -0.20(-0.85%) |
Mar 15, 2017 | 22.75 | 23.80 | 22.50 | 23.60 | 333,339 | +0.95(+4.19%) |
Mar 14, 2017 | 23.35 | 23.35 | 22.55 | 22.65 | 389,562 | -1.00(-4.23%) |
Mar 13, 2017 | 23.95 | 24.10 | 23.35 | 23.65 | 339,320 | -0.30(-1.25%) |
Mar 10, 2017 | 23.95 | 24.25 | 23.00 | 23.95 | 477,940 | +0.35(+1.48%) |
Mar 09, 2017 | 22.45 | 24.05 | 22.45 | 23.60 | 653,455 | +1.20(+5.36%) |
Mar 08, 2017 | 21.70 | 22.95 | 21.50 | 22.40 | 384,918 | +0.70(+3.23%) |
Mar 07, 2017 | 22.25 | 22.70 | 21.70 | 21.70 | 393,799 | -1.00(-4.41%) |
Mar 06, 2017 | 23.45 | 23.45 | 22.15 | 22.70 | 414,846 | -0.90(-3.81%) |
Mar 03, 2017 | 23.30 | 23.95 | 23.10 | 23.60 | 356,725 | +0.20(+0.85%) |
Mar 02, 2017 | 23.80 | 24.65 | 23.35 | 23.40 | 1,091,155 | -0.50(-2.09%) |
Mar 01, 2017 | 23.15 | 24.07 | 22.80 | 23.90 | 866,649 | +1.05(+4.60%) |
Feb 28, 2017 | 23.45 | 23.57 | 22.80 | 22.85 | 606,699 | -0.65(-2.77%) |
Feb 27, 2017 | 21.90 | 23.57 | 21.90 | 23.50 | 724,341 | +1.73(+7.92%) |
Feb 24, 2017 | 20.00 | 21.80 | 19.05 | 21.77 | 1,053,563 | -0.12(-0.57%) |
Feb 23, 2017 | 21.80 | 21.90 | 20.85 | 21.90 | 577,410 | +0.15(+0.69%) |
Feb 22, 2017 | 22.55 | 22.80 | 21.65 | 21.75 | 532,877 | -0.70(-3.12%) |
Feb 21, 2017 | 23.55 | 23.75 | 22.40 | 22.45 | 628,575 | -0.85(-3.65%) |
Feb 17, 2017 | 23.30 | 23.30 | 23.30 | 0 | -0.10(-0.43%) | |
Feb 16, 2017 | 24.45 | 24.50 | 23.20 | 23.40 | 600,882 | -1.00(-4.10%) |
Feb 15, 2017 | 23.95 | 24.50 | 23.50 | 24.40 | 477,482 | +0.35(+1.46%) |
Feb 14, 2017 | 23.80 | 24.10 | 23.10 | 24.05 | 474,812 | +0.05(+0.21%) |
Feb 13, 2017 | 24.95 | 25.20 | 23.85 | 24.00 | 491,372 | -0.80(-3.23%) |
Feb 10, 2017 | 24.95 | 25.45 | 24.30 | 24.80 | 741,440 | -0.20(-0.80%) |
Feb 09, 2017 | 23.70 | 25.25 | 23.30 | 25.00 | 1,219,449 | +1.30(+5.49%) |
Feb 08, 2017 | 23.00 | 23.77 | 22.55 | 23.70 | 691,743 | +0.50(+2.16%) |
Feb 07, 2017 | 23.20 | 23.55 | 22.70 | 23.20 | 899,599 | +0.05(+0.22%) |
Feb 06, 2017 | 21.25 | 23.25 | 21.00 | 23.15 | 1,235,237 | +1.85(+8.69%) |
Feb 03, 2017 | 20.55 | 21.50 | 20.15 | 21.30 | 825,034 | +0.95(+4.67%) |
Feb 02, 2017 | 20.85 | 20.85 | 19.10 | 20.35 | 1,110,942 | -0.55(-2.63%) |