Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.70 | 19.75 | 19.35 | 19.41 | 4,129,647 | -0.41(-2.07%) |
Apr 27, 2017 | 19.12 | 20.00 | 19.00 | 19.82 | 15,164,951 | +1.68(+9.26%) |
Apr 26, 2017 | 18.05 | 18.39 | 17.97 | 18.14 | 5,077,131 | +0.17(+0.95%) |
Apr 25, 2017 | 17.96 | 18.14 | 17.83 | 17.97 | 2,877,427 | +0.04(+0.22%) |
Apr 24, 2017 | 17.76 | 17.96 | 17.46 | 17.93 | 4,068,314 | +0.40(+2.28%) |
Apr 21, 2017 | 18.10 | 18.12 | 17.52 | 17.53 | 4,007,194 | -0.58(-3.20%) |
Apr 20, 2017 | 17.97 | 18.18 | 17.80 | 18.11 | 2,519,747 | +0.18(+1.00%) |
Apr 19, 2017 | 17.81 | 18.10 | 17.69 | 17.93 | 1,906,277 | +0.17(+0.96%) |
Apr 18, 2017 | 17.73 | 17.80 | 17.62 | 17.76 | 1,405,236 | -0.03(-0.17%) |
Apr 17, 2017 | 17.81 | 17.83 | 17.53 | 17.79 | 2,744,410 | +0.03(+0.17%) |
Apr 13, 2017 | 17.86 | 17.92 | 17.69 | 17.76 | 1,943,448 | -0.10(-0.56%) |
Apr 12, 2017 | 17.99 | 18.09 | 17.80 | 17.86 | 1,984,711 | -0.18(-1.00%) |
Apr 11, 2017 | 18.19 | 18.22 | 17.77 | 18.04 | 2,568,013 | -0.15(-0.82%) |
Apr 10, 2017 | 18.42 | 18.45 | 17.96 | 18.19 | 3,624,359 | -0.24(-1.30%) |
Apr 07, 2017 | 18.90 | 18.94 | 18.33 | 18.43 | 4,061,366 | -0.61(-3.20%) |
Apr 06, 2017 | 18.72 | 19.38 | 18.60 | 19.04 | 5,056,812 | +0.48(+2.59%) |
Apr 05, 2017 | 18.08 | 19.08 | 18.02 | 18.56 | 7,405,641 | +0.54(+3.00%) |
Apr 04, 2017 | 18.22 | 18.25 | 17.88 | 18.02 | 4,668,607 | -0.33(-1.80%) |
Apr 03, 2017 | 18.61 | 18.63 | 18.01 | 18.35 | 6,416,068 | +0.05(+0.27%) |
Mar 31, 2017 | 18.40 | 18.56 | 18.23 | 18.30 | 2,767,095 | -0.07(-0.38%) |
Mar 30, 2017 | 18.63 | 18.74 | 18.34 | 18.37 | 3,348,398 | -0.47(-2.49%) |
Mar 29, 2017 | 18.43 | 19.05 | 18.30 | 18.84 | 4,788,240 | +0.35(+1.89%) |
Mar 28, 2017 | 18.36 | 18.57 | 18.25 | 18.49 | 2,665,144 | +0.19(+1.04%) |
Mar 27, 2017 | 18.06 | 18.52 | 17.95 | 18.30 | 3,656,977 | +0.14(+0.77%) |
Mar 24, 2017 | 18.13 | 18.52 | 17.98 | 18.16 | 6,698,222 | +0.72(+4.13%) |
Mar 23, 2017 | 17.47 | 17.75 | 17.35 | 17.44 | 2,245,096 | -0.07(-0.40%) |
Mar 22, 2017 | 17.24 | 17.53 | 17.05 | 17.51 | 3,975,465 | -0.01(-0.06%) |
Mar 21, 2017 | 18.16 | 18.21 | 17.27 | 17.52 | 4,760,930 | -0.74(-4.05%) |
Mar 20, 2017 | 18.08 | 18.28 | 17.88 | 18.26 | 2,101,693 | +0.18(+1.00%) |
Mar 17, 2017 | 18.27 | 18.29 | 17.91 | 18.08 | 3,869,092 | -0.09(-0.50%) |
Mar 16, 2017 | 17.83 | 18.34 | 17.67 | 18.17 | 2,747,988 | +0.34(+1.91%) |
Mar 15, 2017 | 17.67 | 17.96 | 17.52 | 17.83 | 2,213,046 | +0.21(+1.19%) |
Mar 14, 2017 | 17.50 | 17.70 | 17.40 | 17.62 | 2,771,166 | +0.06(+0.34%) |
Mar 13, 2017 | 17.81 | 17.88 | 17.51 | 17.56 | 3,275,731 | -0.19(-1.07%) |
Mar 10, 2017 | 17.75 | 18.24 | 17.69 | 17.75 | 3,194,753 | +0.06(+0.34%) |
Mar 09, 2017 | 17.75 | 17.76 | 17.37 | 17.69 | 4,011,704 | -0.06(-0.34%) |
Mar 08, 2017 | 18.10 | 18.15 | 17.73 | 17.75 | 3,671,315 | -0.36(-1.99%) |
Mar 07, 2017 | 18.25 | 18.27 | 17.82 | 18.11 | 4,527,291 | -0.20(-1.09%) |
Mar 06, 2017 | 18.62 | 18.64 | 18.20 | 18.31 | 3,002,176 | -0.33(-1.77%) |
Mar 03, 2017 | 18.98 | 19.02 | 18.53 | 18.64 | 2,660,710 | -0.32(-1.69%) |
Mar 02, 2017 | 18.59 | 19.03 | 18.54 | 18.96 | 2,784,794 | +0.38(+2.05%) |
Mar 01, 2017 | 18.75 | 18.79 | 18.42 | 18.58 | 3,991,225 | +0.02(+0.11%) |
Feb 28, 2017 | 19.28 | 19.35 | 18.50 | 18.56 | 4,603,211 | -0.72(-3.73%) |
Feb 27, 2017 | 19.45 | 19.52 | 19.18 | 19.28 | 4,606,649 | -0.55(-2.77%) |
Feb 24, 2017 | 19.55 | 19.88 | 19.30 | 19.83 | 3,527,661 | +0.19(+0.97%) |
Feb 23, 2017 | 19.87 | 19.87 | 19.57 | 19.64 | 3,441,802 | -0.14(-0.71%) |
Feb 22, 2017 | 19.77 | 20.23 | 19.57 | 19.78 | 3,964,341 | +0.09(+0.46%) |
Feb 21, 2017 | 19.81 | 19.91 | 19.60 | 19.69 | 2,712,406 | -0.06(-0.30%) |
Feb 17, 2017 | 19.75 | 19.75 | 19.75 | 0 | +0.12(+0.61%) | |
Feb 16, 2017 | 19.94 | 19.98 | 19.45 | 19.63 | 4,232,236 | -0.23(-1.16%) |
Feb 15, 2017 | 19.35 | 19.91 | 19.16 | 19.86 | 7,105,146 | +0.45(+2.32%) |
Feb 14, 2017 | 18.86 | 19.48 | 18.85 | 19.41 | 6,271,656 | +0.76(+4.08%) |
Feb 13, 2017 | 19.25 | 19.26 | 18.53 | 18.65 | 4,708,932 | -0.39(-2.05%) |
Feb 10, 2017 | 19.56 | 19.56 | 18.86 | 19.04 | 6,249,292 | -0.26(-1.35%) |
Feb 09, 2017 | 18.30 | 19.33 | 18.33 | 19.30 | 9,275,371 | +1.00(+5.46%) |
Feb 08, 2017 | 17.80 | 18.43 | 17.80 | 18.30 | 6,756,197 | +0.51(+2.87%) |
Feb 07, 2017 | 18.14 | 18.28 | 17.77 | 17.79 | 7,794,060 | -0.35(-1.93%) |
Feb 06, 2017 | 18.31 | 18.40 | 18.10 | 18.14 | 5,215,493 | -0.05(-0.27%) |
Feb 03, 2017 | 18.25 | 18.30 | 18.02 | 18.19 | 6,407,894 | +0.07(+0.39%) |
Feb 02, 2017 | 18.81 | 18.81 | 18.05 | 18.12 | 12,619,356 | -0.68(-3.62%) |