Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.40 | 19.52 | 18.70 | 18.75 | 252,778 | -0.65(-3.35%) |
Apr 27, 2017 | 19.75 | 19.90 | 18.90 | 19.40 | 416,934 | -0.55(-2.76%) |
Apr 26, 2017 | 19.90 | 20.40 | 19.75 | 19.95 | 393,137 | -0.05(-0.25%) |
Apr 25, 2017 | 20.60 | 20.68 | 19.93 | 20.00 | 249,603 | -0.45(-2.20%) |
Apr 24, 2017 | 20.85 | 20.90 | 20.40 | 20.45 | 181,062 | +0.00(+0.00%) |
Apr 21, 2017 | 20.35 | 20.57 | 19.73 | 20.45 | 270,299 | +0.05(+0.25%) |
Apr 20, 2017 | 19.90 | 20.40 | 19.80 | 20.40 | 311,179 | +0.55(+2.77%) |
Apr 19, 2017 | 19.50 | 20.10 | 19.40 | 19.85 | 239,698 | +0.50(+2.58%) |
Apr 18, 2017 | 19.15 | 19.50 | 19.15 | 19.35 | 137,724 | +0.10(+0.52%) |
Apr 17, 2017 | 19.10 | 19.35 | 18.95 | 19.25 | 231,112 | +0.25(+1.32%) |
Apr 13, 2017 | 19.45 | 19.75 | 18.90 | 19.00 | 274,284 | -0.05(-0.26%) |
Apr 12, 2017 | 19.20 | 19.30 | 18.85 | 19.05 | 377,474 | -0.25(-1.30%) |
Apr 11, 2017 | 20.20 | 20.50 | 19.23 | 19.30 | 475,636 | -1.10(-5.39%) |
Apr 10, 2017 | 20.35 | 20.82 | 20.30 | 20.40 | 218,654 | +0.10(+0.49%) |
Apr 07, 2017 | 20.60 | 20.60 | 20.15 | 20.30 | 177,616 | -0.40(-1.93%) |
Apr 06, 2017 | 20.90 | 21.00 | 20.62 | 20.70 | 243,367 | -0.25(-1.19%) |
Apr 05, 2017 | 21.05 | 21.35 | 20.80 | 20.95 | 235,144 | +0.00(+0.00%) |
Apr 04, 2017 | 20.35 | 20.95 | 20.35 | 20.95 | 197,974 | +0.40(+1.95%) |
Apr 03, 2017 | 21.30 | 21.40 | 20.30 | 20.55 | 298,246 | -0.80(-3.75%) |
Mar 31, 2017 | 21.60 | 21.70 | 21.25 | 21.35 | 224,602 | -0.25(-1.16%) |
Mar 30, 2017 | 21.30 | 22.05 | 21.20 | 21.60 | 271,214 | +0.35(+1.65%) |
Mar 29, 2017 | 20.85 | 21.55 | 20.75 | 21.25 | 275,322 | +0.40(+1.92%) |
Mar 28, 2017 | 20.35 | 21.15 | 20.15 | 20.85 | 226,519 | +0.40(+1.96%) |
Mar 27, 2017 | 20.25 | 20.50 | 20.03 | 20.45 | 219,627 | -0.05(-0.24%) |
Mar 24, 2017 | 20.55 | 20.85 | 20.45 | 20.50 | 307,821 | -0.05(-0.24%) |
Mar 23, 2017 | 20.50 | 20.75 | 20.15 | 20.55 | 224,084 | +0.05(+0.24%) |
Mar 22, 2017 | 20.40 | 20.50 | 20.05 | 20.50 | 159,360 | +0.15(+0.74%) |
Mar 21, 2017 | 20.85 | 20.90 | 20.25 | 20.35 | 372,733 | -0.50(-2.40%) |
Mar 20, 2017 | 21.25 | 21.25 | 20.65 | 20.85 | 127,927 | -0.50(-2.34%) |
Mar 17, 2017 | 21.30 | 21.50 | 21.15 | 21.35 | 297,852 | -0.05(-0.23%) |
Mar 16, 2017 | 21.55 | 21.75 | 21.10 | 21.40 | 149,048 | -0.05(-0.23%) |
Mar 15, 2017 | 20.90 | 21.85 | 20.75 | 21.45 | 348,312 | +0.60(+2.88%) |
Mar 14, 2017 | 20.55 | 20.90 | 20.50 | 20.85 | 254,642 | +0.05(+0.24%) |
Mar 13, 2017 | 20.55 | 20.80 | 20.20 | 20.80 | 261,665 | +0.20(+0.97%) |
Mar 10, 2017 | 20.70 | 20.85 | 20.45 | 20.60 | 206,393 | +0.00(+0.00%) |
Mar 09, 2017 | 21.00 | 21.14 | 20.55 | 20.60 | 145,672 | -0.40(-1.90%) |
Mar 08, 2017 | 21.40 | 21.40 | 20.35 | 21.00 | 236,972 | -0.30(-1.41%) |
Mar 07, 2017 | 21.75 | 21.96 | 21.25 | 21.30 | 285,579 | -0.50(-2.29%) |
Mar 06, 2017 | 21.00 | 21.95 | 20.75 | 21.80 | 542,024 | +0.70(+3.32%) |
Mar 03, 2017 | 21.30 | 21.45 | 20.55 | 21.10 | 635,689 | -0.20(-0.94%) |
Mar 02, 2017 | 21.85 | 22.07 | 21.25 | 21.30 | 241,555 | -0.60(-2.74%) |
Mar 01, 2017 | 22.15 | 22.20 | 21.75 | 21.90 | 417,164 | +0.05(+0.23%) |
Feb 28, 2017 | 22.30 | 22.45 | 21.80 | 21.85 | 349,745 | -0.55(-2.46%) |
Feb 27, 2017 | 22.70 | 22.70 | 22.35 | 22.40 | 326,935 | -0.35(-1.54%) |
Feb 24, 2017 | 22.55 | 23.00 | 22.25 | 22.75 | 154,753 | -0.05(-0.22%) |
Feb 23, 2017 | 23.05 | 23.05 | 22.75 | 22.80 | 232,575 | -0.15(-0.65%) |
Feb 22, 2017 | 22.90 | 23.20 | 22.60 | 22.95 | 288,114 | -0.05(-0.22%) |
Feb 21, 2017 | 23.55 | 23.80 | 22.85 | 23.00 | 293,637 | -0.45(-1.92%) |
Feb 17, 2017 | 23.45 | 23.45 | 23.45 | 0 | +0.05(+0.21%) | |
Feb 16, 2017 | 23.50 | 23.65 | 23.10 | 23.40 | 207,800 | -0.15(-0.64%) |
Feb 15, 2017 | 23.60 | 23.82 | 23.40 | 23.55 | 282,548 | -0.10(-0.42%) |
Feb 14, 2017 | 23.65 | 23.65 | 23.00 | 23.65 | 395,561 | -0.10(-0.42%) |
Feb 13, 2017 | 23.65 | 23.85 | 23.45 | 23.75 | 352,382 | +0.25(+1.06%) |
Feb 10, 2017 | 23.10 | 23.65 | 22.85 | 23.50 | 239,472 | +0.50(+2.17%) |
Feb 09, 2017 | 22.20 | 23.25 | 21.70 | 23.00 | 629,614 | -0.70(-2.95%) |
Feb 08, 2017 | 23.65 | 23.75 | 23.00 | 23.70 | 216,302 | +0.00(+0.00%) |
Feb 07, 2017 | 24.80 | 25.05 | 23.60 | 23.70 | 171,332 | -1.05(-4.24%) |
Feb 06, 2017 | 25.05 | 25.25 | 24.50 | 24.75 | 159,552 | -0.25(-1.00%) |
Feb 03, 2017 | 24.50 | 25.10 | 24.00 | 25.00 | 186,611 | +0.75(+3.09%) |
Feb 02, 2017 | 23.90 | 24.25 | 23.35 | 24.25 | 165,113 | +0.15(+0.62%) |