Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.47 | 19.89 | 19.37 | 19.67 | 471,337 | +0.13(+0.65%) |
Apr 27, 2017 | 18.97 | 19.63 | 18.75 | 19.54 | 497,329 | +0.61(+3.24%) |
Apr 26, 2017 | 18.57 | 18.98 | 18.38 | 18.93 | 338,187 | +0.37(+1.99%) |
Apr 25, 2017 | 18.50 | 18.61 | 18.47 | 18.56 | 180,840 | +0.10(+0.54%) |
Apr 24, 2017 | 18.35 | 18.63 | 18.35 | 18.46 | 238,803 | +0.22(+1.22%) |
Apr 21, 2017 | 18.31 | 18.46 | 18.11 | 18.24 | 210,889 | -0.08(-0.43%) |
Apr 20, 2017 | 17.76 | 18.36 | 17.52 | 18.32 | 454,609 | +0.55(+3.08%) |
Apr 19, 2017 | 17.96 | 18.13 | 17.70 | 17.77 | 203,288 | -0.18(-0.98%) |
Apr 18, 2017 | 17.76 | 17.98 | 17.71 | 17.94 | 224,753 | +0.04(+0.21%) |
Apr 17, 2017 | 17.87 | 18.02 | 17.69 | 17.91 | 267,323 | +0.04(+0.23%) |
Apr 13, 2017 | 18.10 | 18.19 | 17.87 | 17.87 | 291,628 | -0.26(-1.44%) |
Apr 12, 2017 | 18.13 | 18.35 | 17.95 | 18.13 | 236,465 | -0.01(-0.08%) |
Apr 11, 2017 | 18.49 | 18.59 | 17.71 | 18.14 | 557,748 | -0.39(-2.13%) |
Apr 10, 2017 | 18.54 | 18.78 | 18.48 | 18.54 | 343,274 | -0.07(-0.36%) |
Apr 07, 2017 | 18.56 | 18.69 | 18.47 | 18.60 | 153,714 | +0.03(+0.16%) |
Apr 06, 2017 | 18.81 | 19.06 | 18.57 | 18.57 | 278,841 | -0.24(-1.27%) |
Apr 05, 2017 | 19.03 | 19.10 | 18.81 | 18.81 | 204,132 | -0.13(-0.69%) |
Apr 04, 2017 | 18.97 | 19.13 | 18.88 | 18.94 | 303,495 | -0.14(-0.74%) |
Apr 03, 2017 | 19.02 | 19.08 | 18.85 | 19.08 | 135,850 | +0.01(+0.06%) |
Mar 31, 2017 | 18.94 | 19.11 | 18.82 | 19.07 | 209,457 | +0.13(+0.71%) |
Mar 30, 2017 | 19.05 | 19.05 | 18.81 | 18.94 | 134,622 | -0.09(-0.47%) |
Mar 29, 2017 | 18.97 | 19.07 | 18.97 | 19.03 | 104,280 | +0.05(+0.27%) |
Mar 28, 2017 | 18.89 | 19.04 | 18.81 | 18.97 | 134,995 | +0.07(+0.35%) |
Mar 27, 2017 | 19.01 | 19.09 | 18.67 | 18.91 | 254,330 | -0.20(-1.03%) |
Mar 24, 2017 | 19.09 | 19.20 | 18.92 | 19.10 | 117,469 | +0.03(+0.14%) |
Mar 23, 2017 | 19.14 | 19.45 | 18.99 | 19.08 | 163,720 | -0.02(-0.12%) |
Mar 22, 2017 | 19.12 | 19.15 | 18.91 | 19.10 | 214,406 | +0.09(+0.47%) |
Mar 21, 2017 | 19.44 | 19.69 | 18.94 | 19.01 | 329,340 | -0.52(-2.65%) |
Mar 20, 2017 | 19.50 | 19.71 | 19.39 | 19.53 | 243,115 | +0.01(+0.06%) |
Mar 17, 2017 | 19.54 | 19.60 | 19.38 | 19.52 | 169,359 | -0.01(-0.06%) |
Mar 16, 2017 | 19.59 | 19.71 | 19.37 | 19.53 | 184,360 | -0.03(-0.17%) |
Mar 15, 2017 | 19.29 | 19.73 | 19.29 | 19.56 | 223,542 | +0.31(+1.58%) |
Mar 14, 2017 | 19.44 | 19.54 | 19.23 | 19.26 | 246,156 | -0.32(-1.65%) |
Mar 13, 2017 | 19.69 | 19.90 | 19.44 | 19.58 | 231,602 | -0.06(-0.30%) |
Mar 10, 2017 | 19.95 | 20.02 | 19.45 | 19.64 | 321,411 | -0.27(-1.35%) |
Mar 09, 2017 | 19.89 | 20.08 | 19.66 | 19.91 | 463,986 | +0.06(+0.32%) |
Mar 08, 2017 | 19.76 | 19.96 | 19.64 | 19.85 | 543,135 | +0.15(+0.75%) |
Mar 07, 2017 | 19.82 | 19.82 | 19.60 | 19.70 | 383,008 | -0.02(-0.11%) |
Mar 06, 2017 | 19.77 | 19.87 | 19.49 | 19.72 | 443,642 | -0.01(-0.06%) |
Mar 03, 2017 | 19.37 | 19.82 | 19.37 | 19.73 | 319,727 | +0.25(+1.30%) |
Mar 02, 2017 | 20.03 | 20.03 | 19.19 | 19.48 | 864,113 | -0.61(-3.05%) |
Mar 01, 2017 | 20.36 | 20.41 | 19.85 | 20.09 | 559,941 | -0.27(-1.33%) |
Feb 28, 2017 | 20.13 | 20.45 | 19.91 | 20.36 | 490,086 | +0.20(+1.01%) |
Feb 27, 2017 | 20.02 | 20.19 | 19.91 | 20.16 | 300,337 | +0.25(+1.27%) |
Feb 24, 2017 | 19.73 | 19.95 | 19.62 | 19.90 | 278,537 | +0.15(+0.75%) |
Feb 23, 2017 | 20.20 | 20.27 | 19.55 | 19.75 | 403,038 | -0.41(-2.03%) |
Feb 22, 2017 | 19.87 | 20.87 | 19.77 | 20.16 | 955,336 | +0.27(+1.36%) |
Feb 21, 2017 | 20.42 | 20.52 | 19.74 | 19.89 | 750,527 | -0.37(-1.84%) |
Feb 17, 2017 | 20.27 | 20.27 | 20.27 | 0 | -0.15(-0.73%) | |
Feb 16, 2017 | 20.69 | 20.69 | 20.21 | 20.41 | 337,055 | -0.25(-1.21%) |
Feb 15, 2017 | 20.46 | 20.71 | 20.20 | 20.66 | 218,632 | +0.22(+1.10%) |
Feb 14, 2017 | 20.51 | 20.63 | 20.34 | 20.44 | 170,096 | -0.14(-0.67%) |
Feb 13, 2017 | 20.62 | 20.68 | 20.06 | 20.58 | 446,973 | -0.09(-0.42%) |
Feb 10, 2017 | 20.99 | 21.17 | 20.62 | 20.66 | 242,195 | -0.33(-1.58%) |
Feb 09, 2017 | 20.93 | 21.05 | 20.93 | 21.00 | 171,779 | +0.14(+0.68%) |
Feb 08, 2017 | 20.46 | 20.99 | 20.45 | 20.86 | 328,555 | +0.03(+0.16%) |
Feb 07, 2017 | 21.14 | 21.14 | 20.73 | 20.82 | 280,271 | -0.13(-0.64%) |
Feb 06, 2017 | 21.58 | 21.58 | 20.43 | 20.96 | 519,608 | -0.65(-3.00%) |
Feb 03, 2017 | 21.48 | 21.69 | 21.31 | 21.60 | 199,991 | +0.26(+1.24%) |
Feb 02, 2017 | 21.42 | 21.55 | 21.18 | 21.34 | 203,883 | -0.14(-0.66%) |