Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.70 | 19.75 | 19.35 | 19.49 | 2,807,968 | +0.01(+0.04%) |
Apr 27, 2017 | 19.20 | 19.86 | 19.17 | 19.48 | 3,481,476 | +0.56(+2.97%) |
Apr 26, 2017 | 18.84 | 19.07 | 18.65 | 18.92 | 3,090,792 | +0.19(+0.99%) |
Apr 25, 2017 | 18.75 | 18.98 | 18.67 | 18.73 | 2,650,280 | +0.01(+0.07%) |
Apr 24, 2017 | 19.10 | 19.22 | 18.70 | 18.72 | 3,566,212 | -0.09(-0.45%) |
Apr 21, 2017 | 18.93 | 19.03 | 18.80 | 18.81 | 1,664,328 | -0.17(-0.88%) |
Apr 20, 2017 | 18.59 | 19.06 | 18.52 | 18.98 | 1,639,412 | +0.45(+2.43%) |
Apr 19, 2017 | 18.45 | 18.63 | 18.18 | 18.52 | 3,332,256 | +0.08(+0.46%) |
Apr 18, 2017 | 18.76 | 18.82 | 18.36 | 18.44 | 3,167,652 | -0.37(-1.97%) |
Apr 17, 2017 | 19.06 | 19.15 | 18.79 | 18.81 | 2,658,048 | -0.21(-1.08%) |
Apr 13, 2017 | 18.70 | 19.13 | 18.16 | 19.02 | 3,953,888 | -0.18(-0.92%) |
Apr 12, 2017 | 19.24 | 19.37 | 19.13 | 19.19 | 1,285,492 | -0.08(-0.42%) |
Apr 11, 2017 | 19.62 | 19.65 | 19.01 | 19.27 | 2,799,988 | -0.25(-1.29%) |
Apr 10, 2017 | 19.55 | 19.76 | 19.51 | 19.52 | 2,021,096 | -0.17(-0.84%) |
Apr 07, 2017 | 19.94 | 19.99 | 19.61 | 19.69 | 2,926,372 | -0.37(-1.86%) |
Apr 06, 2017 | 20.07 | 20.11 | 19.65 | 20.06 | 2,661,520 | +0.05(+0.25%) |
Apr 05, 2017 | 20.51 | 20.57 | 19.95 | 20.01 | 3,023,208 | -0.46(-2.26%) |
Apr 04, 2017 | 20.94 | 21.20 | 20.38 | 20.48 | 2,527,664 | -0.52(-2.47%) |
Apr 03, 2017 | 21.19 | 21.33 | 20.73 | 20.99 | 3,094,428 | -0.19(-0.90%) |
Mar 31, 2017 | 21.17 | 21.42 | 21.12 | 21.18 | 2,074,412 | -0.07(-0.35%) |
Mar 30, 2017 | 21.30 | 21.37 | 21.03 | 21.26 | 1,878,800 | -0.04(-0.19%) |
Mar 29, 2017 | 21.08 | 21.58 | 20.94 | 21.30 | 4,845,964 | +0.29(+1.40%) |
Mar 28, 2017 | 20.79 | 21.07 | 20.73 | 21.00 | 2,544,436 | +0.15(+0.73%) |
Mar 27, 2017 | 20.53 | 20.90 | 20.39 | 20.85 | 3,014,564 | +0.20(+0.94%) |
Mar 24, 2017 | 19.70 | 21.08 | 19.69 | 20.66 | 5,950,832 | +1.64(+8.60%) |
Mar 23, 2017 | 19.04 | 19.39 | 18.95 | 19.02 | 3,147,192 | -0.21(-1.07%) |
Mar 22, 2017 | 19.07 | 19.30 | 18.78 | 19.23 | 3,674,284 | +0.10(+0.54%) |
Mar 21, 2017 | 19.96 | 20.18 | 19.03 | 19.12 | 4,271,220 | -0.78(-3.93%) |
Mar 20, 2017 | 19.72 | 20.02 | 19.58 | 19.91 | 2,452,672 | +0.18(+0.93%) |
Mar 17, 2017 | 19.32 | 19.85 | 19.12 | 19.72 | 2,697,472 | +0.38(+1.95%) |
Mar 16, 2017 | 19.42 | 19.55 | 19.19 | 19.34 | 2,810,888 | +0.04(+0.22%) |
Mar 15, 2017 | 19.26 | 19.58 | 19.26 | 19.30 | 2,691,064 | -0.07(-0.34%) |
Mar 14, 2017 | 19.29 | 19.62 | 19.23 | 19.37 | 2,456,984 | -0.03(-0.17%) |
Mar 13, 2017 | 19.26 | 19.62 | 19.23 | 19.40 | 3,049,012 | -0.19(-0.94%) |
Mar 10, 2017 | 19.43 | 19.62 | 19.21 | 19.59 | 6,113,828 | +0.20(+1.02%) |
Mar 09, 2017 | 19.51 | 19.75 | 19.25 | 19.39 | 3,541,288 | -0.17(-0.88%) |
Mar 08, 2017 | 19.70 | 19.93 | 19.52 | 19.56 | 1,860,040 | -0.09(-0.45%) |
Mar 07, 2017 | 19.68 | 19.75 | 19.36 | 19.65 | 5,826,940 | +0.06(+0.29%) |
Mar 06, 2017 | 19.94 | 20.06 | 19.41 | 19.59 | 3,729,480 | -0.52(-2.59%) |
Mar 03, 2017 | 20.00 | 20.42 | 19.88 | 20.11 | 4,053,772 | -0.15(-0.74%) |
Mar 02, 2017 | 20.38 | 20.73 | 20.21 | 20.26 | 2,674,728 | -0.11(-0.53%) |
Mar 01, 2017 | 19.60 | 21.02 | 19.60 | 20.37 | 6,100,784 | +0.83(+4.23%) |
Feb 28, 2017 | 19.79 | 19.79 | 19.31 | 19.54 | 5,917,208 | -0.26(-1.33%) |
Feb 27, 2017 | 19.55 | 19.84 | 18.88 | 19.80 | 3,693,632 | +0.18(+0.90%) |
Feb 24, 2017 | 19.27 | 19.73 | 19.25 | 19.62 | 2,535,828 | +0.14(+0.69%) |
Feb 23, 2017 | 19.62 | 19.75 | 19.27 | 19.49 | 3,528,960 | -0.16(-0.80%) |
Feb 22, 2017 | 19.97 | 19.97 | 19.50 | 19.65 | 3,415,352 | -0.33(-1.64%) |
Feb 21, 2017 | 20.27 | 20.56 | 19.92 | 19.98 | 3,526,184 | -0.50(-2.43%) |
Feb 17, 2017 | 20.47 | 20.47 | 20.47 | 0 | +0.12(+0.61%) | |
Feb 16, 2017 | 21.15 | 21.21 | 20.03 | 20.35 | 3,616,424 | -0.47(-2.24%) |
Feb 15, 2017 | 20.25 | 21.00 | 20.25 | 20.81 | 5,384,548 | +0.55(+2.71%) |
Feb 14, 2017 | 20.12 | 20.34 | 19.89 | 20.27 | 4,253,824 | +0.21(+1.05%) |
Feb 13, 2017 | 19.95 | 20.22 | 19.95 | 20.05 | 2,511,196 | +0.05(+0.27%) |
Feb 10, 2017 | 19.82 | 20.07 | 19.70 | 20.00 | 2,569,776 | +0.16(+0.78%) |
Feb 09, 2017 | 19.84 | 20.14 | 19.77 | 19.84 | 3,112,424 | +0.04(+0.18%) |
Feb 08, 2017 | 19.84 | 20.02 | 19.72 | 19.81 | 2,020,360 | -0.14(-0.70%) |
Feb 07, 2017 | 19.88 | 20.19 | 19.88 | 19.95 | 4,390,440 | +0.03(+0.16%) |
Feb 06, 2017 | 20.25 | 20.48 | 19.80 | 19.92 | 2,933,328 | -0.43(-2.10%) |
Feb 03, 2017 | 19.88 | 20.38 | 19.80 | 20.34 | 3,121,680 | +0.45(+2.29%) |
Feb 02, 2017 | 19.96 | 20.09 | 19.58 | 19.89 | 2,245,152 | +0.03(+0.15%) |