Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.31 | 19.40 | 19.14 | 19.19 | 51,608,360 | -0.14(-0.70%) |
Apr 27, 2017 | 19.55 | 19.57 | 19.31 | 19.33 | 46,754,940 | -0.26(-1.31%) |
Apr 26, 2017 | 19.38 | 19.64 | 19.30 | 19.59 | 70,926,864 | +0.24(+1.25%) |
Apr 25, 2017 | 19.41 | 19.49 | 19.22 | 19.34 | 79,230,216 | -0.04(-0.20%) |
Apr 24, 2017 | 19.42 | 19.45 | 19.30 | 19.38 | 49,623,676 | +0.04(+0.23%) |
Apr 21, 2017 | 19.48 | 19.55 | 19.28 | 19.34 | 49,343,648 | -0.21(-1.07%) |
Apr 20, 2017 | 19.37 | 19.62 | 19.33 | 19.55 | 44,837,536 | +0.05(+0.27%) |
Apr 19, 2017 | 19.53 | 19.59 | 19.46 | 19.49 | 49,139,956 | +0.00(+0.00%) |
Apr 18, 2017 | 19.48 | 19.58 | 19.46 | 19.49 | 32,871,266 | -0.02(-0.12%) |
Apr 17, 2017 | 19.52 | 19.61 | 19.48 | 19.52 | 25,018,860 | +0.01(+0.05%) |
Apr 13, 2017 | 19.62 | 19.74 | 19.49 | 19.51 | 36,249,120 | -0.14(-0.69%) |
Apr 12, 2017 | 19.47 | 19.65 | 19.41 | 19.64 | 45,828,684 | +0.12(+0.62%) |
Apr 11, 2017 | 19.56 | 19.56 | 19.41 | 19.52 | 40,490,764 | -0.03(-0.17%) |
Apr 10, 2017 | 19.66 | 19.70 | 19.52 | 19.56 | 37,609,144 | -0.10(-0.52%) |
Apr 07, 2017 | 19.66 | 19.79 | 19.63 | 19.66 | 41,988,588 | -0.00(-0.02%) |
Apr 06, 2017 | 19.88 | 19.90 | 19.66 | 19.66 | 42,309,856 | -0.20(-1.02%) |
Apr 05, 2017 | 19.97 | 19.98 | 19.85 | 19.87 | 41,680,244 | -0.09(-0.43%) |
Apr 04, 2017 | 19.90 | 19.96 | 19.81 | 19.95 | 26,225,630 | +0.06(+0.29%) |
Apr 03, 2017 | 19.91 | 19.99 | 19.80 | 19.90 | 37,565,068 | +0.01(+0.05%) |
Mar 31, 2017 | 20.00 | 20.05 | 19.89 | 19.89 | 36,634,720 | -0.10(-0.50%) |
Mar 30, 2017 | 19.81 | 20.02 | 19.78 | 19.99 | 30,868,630 | +0.15(+0.75%) |
Mar 29, 2017 | 19.88 | 19.98 | 19.81 | 19.84 | 29,467,402 | -0.05(-0.26%) |
Mar 28, 2017 | 19.82 | 19.91 | 19.75 | 19.89 | 32,565,202 | +0.03(+0.17%) |
Mar 27, 2017 | 19.91 | 19.98 | 19.80 | 19.86 | 27,549,240 | -0.09(-0.46%) |
Mar 24, 2017 | 19.99 | 20.05 | 19.88 | 19.95 | 29,673,912 | +0.01(+0.07%) |
Mar 23, 2017 | 19.92 | 20.06 | 19.82 | 19.93 | 30,631,600 | +0.00(+0.00%) |
Mar 22, 2017 | 20.15 | 20.16 | 19.84 | 19.93 | 38,746,864 | -0.21(-1.02%) |
Mar 21, 2017 | 20.32 | 20.35 | 20.10 | 20.14 | 42,402,988 | -0.16(-0.80%) |
Mar 20, 2017 | 20.39 | 20.44 | 20.26 | 20.30 | 24,763,042 | -0.09(-0.45%) |
Mar 17, 2017 | 20.38 | 20.41 | 20.28 | 20.39 | 51,710,736 | +0.08(+0.40%) |
Mar 16, 2017 | 20.39 | 20.42 | 20.26 | 20.31 | 30,509,138 | -0.07(-0.35%) |
Mar 15, 2017 | 20.17 | 20.41 | 20.14 | 20.38 | 43,992,060 | +0.24(+1.19%) |
Mar 14, 2017 | 20.28 | 20.31 | 20.13 | 20.14 | 21,027,508 | -0.13(-0.66%) |
Mar 13, 2017 | 20.21 | 20.30 | 20.19 | 20.28 | 31,098,158 | +0.01(+0.05%) |
Mar 10, 2017 | 20.12 | 20.31 | 20.11 | 20.27 | 41,233,064 | +0.20(+0.98%) |
Mar 09, 2017 | 20.03 | 20.16 | 19.98 | 20.07 | 36,922,908 | +0.08(+0.41%) |
Mar 08, 2017 | 20.04 | 20.04 | 19.95 | 19.99 | 37,360,688 | -0.05(-0.26%) |
Mar 07, 2017 | 20.05 | 20.10 | 19.96 | 20.04 | 33,954,748 | -0.04(-0.19%) |
Mar 06, 2017 | 20.02 | 20.10 | 19.96 | 20.08 | 29,618,122 | -0.02(-0.12%) |
Mar 03, 2017 | 20.13 | 20.13 | 19.99 | 20.11 | 36,038,632 | -0.03(-0.14%) |
Mar 02, 2017 | 20.05 | 20.15 | 20.02 | 20.13 | 27,542,122 | +0.01(+0.07%) |
Mar 01, 2017 | 20.00 | 20.19 | 19.89 | 20.12 | 49,935,308 | +0.12(+0.60%) |
Feb 28, 2017 | 19.97 | 20.04 | 19.93 | 20.00 | 40,401,124 | -0.01(-0.07%) |
Feb 27, 2017 | 20.24 | 20.24 | 19.97 | 20.02 | 36,224,984 | -0.26(-1.27%) |
Feb 24, 2017 | 20.15 | 20.27 | 20.12 | 20.27 | 35,610,236 | +0.20(+0.98%) |
Feb 23, 2017 | 19.95 | 20.10 | 19.88 | 20.08 | 40,152,128 | +0.17(+0.87%) |
Feb 22, 2017 | 19.95 | 20.00 | 19.84 | 19.91 | 32,712,814 | -0.07(-0.34%) |
Feb 21, 2017 | 19.80 | 19.98 | 19.78 | 19.97 | 36,573,672 | +0.12(+0.60%) |
Feb 17, 2017 | 19.85 | 19.85 | 19.85 | 0 | +0.11(+0.56%) | |
Feb 16, 2017 | 19.68 | 19.80 | 19.64 | 19.74 | 34,633,496 | +0.06(+0.32%) |
Feb 15, 2017 | 19.46 | 19.69 | 19.41 | 19.68 | 48,711,792 | +0.18(+0.91%) |
Feb 14, 2017 | 19.37 | 19.52 | 19.34 | 19.50 | 41,162,836 | +0.05(+0.25%) |
Feb 13, 2017 | 19.54 | 19.69 | 19.38 | 19.46 | 71,790,680 | -0.35(-1.76%) |
Feb 10, 2017 | 19.74 | 19.83 | 19.72 | 19.80 | 25,356,326 | +0.03(+0.17%) |
Feb 09, 2017 | 19.72 | 19.83 | 19.68 | 19.77 | 23,740,700 | +0.05(+0.24%) |
Feb 08, 2017 | 19.70 | 19.78 | 19.66 | 19.72 | 32,778,080 | +0.04(+0.22%) |
Feb 07, 2017 | 19.66 | 19.70 | 19.54 | 19.68 | 36,171,872 | +0.03(+0.15%) |
Feb 06, 2017 | 19.75 | 19.75 | 19.61 | 19.65 | 23,766,582 | -0.09(-0.46%) |
Feb 03, 2017 | 19.85 | 19.87 | 19.72 | 19.74 | 40,014,404 | +0.03(+0.17%) |
Feb 02, 2017 | 20.11 | 20.13 | 19.60 | 19.71 | 60,914,752 | -0.42(-2.09%) |