Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.06 | 21.21 | 20.97 | 21.08 | 1,152,717 | +0.03(+0.14%) |
Apr 27, 2017 | 20.78 | 21.34 | 20.64 | 21.05 | 570,539 | +0.28(+1.35%) |
Apr 26, 2017 | 20.66 | 20.86 | 20.47 | 20.77 | 1,411,288 | +0.16(+0.79%) |
Apr 25, 2017 | 20.78 | 20.92 | 20.52 | 20.61 | 804,948 | -0.11(-0.53%) |
Apr 24, 2017 | 21.06 | 21.18 | 20.66 | 20.72 | 972,539 | -0.20(-0.95%) |
Apr 21, 2017 | 20.93 | 21.22 | 20.77 | 20.92 | 1,042,572 | -0.04(-0.18%) |
Apr 20, 2017 | 20.75 | 20.98 | 20.47 | 20.95 | 1,384,973 | +0.18(+0.85%) |
Apr 19, 2017 | 20.93 | 20.97 | 20.61 | 20.78 | 630,952 | -0.15(-0.70%) |
Apr 18, 2017 | 20.88 | 21.04 | 20.71 | 20.92 | 432,592 | +0.10(+0.50%) |
Apr 17, 2017 | 20.76 | 20.86 | 20.54 | 20.82 | 359,293 | +0.21(+1.00%) |
Apr 13, 2017 | 20.54 | 20.66 | 20.40 | 20.61 | 386,512 | +0.05(+0.25%) |
Apr 12, 2017 | 20.58 | 20.65 | 20.46 | 20.56 | 601,356 | +0.00(+0.00%) |
Apr 11, 2017 | 20.51 | 20.81 | 20.29 | 20.56 | 688,742 | +0.05(+0.25%) |
Apr 10, 2017 | 20.57 | 20.58 | 20.36 | 20.51 | 512,412 | -0.01(-0.07%) |
Apr 07, 2017 | 20.34 | 20.72 | 20.34 | 20.53 | 496,717 | +0.17(+0.83%) |
Apr 06, 2017 | 20.19 | 20.52 | 20.14 | 20.36 | 734,569 | +0.19(+0.95%) |
Apr 05, 2017 | 20.11 | 20.30 | 19.92 | 20.16 | 631,841 | +0.09(+0.44%) |
Apr 04, 2017 | 19.85 | 20.16 | 19.79 | 20.08 | 472,387 | +0.24(+1.19%) |
Apr 03, 2017 | 19.95 | 20.01 | 19.58 | 19.84 | 696,964 | -0.08(-0.41%) |
Mar 31, 2017 | 19.40 | 19.98 | 19.40 | 19.92 | 853,004 | +0.49(+2.54%) |
Mar 30, 2017 | 19.46 | 19.51 | 19.23 | 19.43 | 305,079 | -0.03(-0.15%) |
Mar 29, 2017 | 19.32 | 19.55 | 19.23 | 19.46 | 749,371 | +0.11(+0.56%) |
Mar 28, 2017 | 19.15 | 19.41 | 18.98 | 19.35 | 871,189 | +0.25(+1.29%) |
Mar 27, 2017 | 19.06 | 19.20 | 18.94 | 19.10 | 302,254 | +0.03(+0.15%) |
Mar 24, 2017 | 19.04 | 19.17 | 18.94 | 19.07 | 391,880 | +0.10(+0.54%) |
Mar 23, 2017 | 18.96 | 19.18 | 18.79 | 18.97 | 541,719 | +0.05(+0.27%) |
Mar 22, 2017 | 18.90 | 19.15 | 18.51 | 18.92 | 834,695 | +0.11(+0.58%) |
Mar 21, 2017 | 19.02 | 19.07 | 18.78 | 18.81 | 500,766 | -0.15(-0.80%) |
Mar 20, 2017 | 19.11 | 19.18 | 18.89 | 18.96 | 291,707 | -0.13(-0.68%) |
Mar 17, 2017 | 18.79 | 19.17 | 18.69 | 19.09 | 371,008 | +0.35(+1.86%) |
Mar 16, 2017 | 18.79 | 18.96 | 18.72 | 18.75 | 294,931 | +0.01(+0.04%) |
Mar 15, 2017 | 18.53 | 18.86 | 18.49 | 18.74 | 624,707 | +0.24(+1.29%) |
Mar 14, 2017 | 18.54 | 18.65 | 18.29 | 18.50 | 402,241 | -0.12(-0.66%) |
Mar 13, 2017 | 18.72 | 18.74 | 18.49 | 18.62 | 602,703 | -0.08(-0.43%) |
Mar 10, 2017 | 18.70 | 18.98 | 18.44 | 18.70 | 646,165 | +0.14(+0.74%) |
Mar 09, 2017 | 18.51 | 18.76 | 18.36 | 18.57 | 702,112 | +0.07(+0.35%) |
Mar 08, 2017 | 18.70 | 18.79 | 18.50 | 18.50 | 441,695 | -0.29(-1.54%) |
Mar 07, 2017 | 18.86 | 18.89 | 18.69 | 18.79 | 520,846 | -0.10(-0.54%) |
Mar 06, 2017 | 18.75 | 18.94 | 18.38 | 18.89 | 644,433 | +0.04(+0.19%) |
Mar 03, 2017 | 18.47 | 18.92 | 18.30 | 18.86 | 924,522 | +0.41(+2.24%) |
Mar 02, 2017 | 18.34 | 18.62 | 18.30 | 18.44 | 1,056,518 | +0.10(+0.55%) |
Mar 01, 2017 | 18.46 | 18.51 | 18.25 | 18.34 | 476,592 | -0.11(-0.59%) |
Feb 28, 2017 | 18.54 | 18.59 | 18.34 | 18.45 | 414,514 | -0.02(-0.12%) |
Feb 27, 2017 | 18.36 | 18.56 | 18.33 | 18.47 | 259,016 | +0.07(+0.35%) |
Feb 24, 2017 | 18.50 | 18.52 | 18.33 | 18.41 | 536,300 | -0.04(-0.24%) |
Feb 23, 2017 | 18.40 | 18.59 | 18.30 | 18.45 | 1,649,932 | +0.09(+0.47%) |
Feb 22, 2017 | 18.49 | 18.57 | 18.33 | 18.36 | 562,012 | -0.17(-0.94%) |
Feb 21, 2017 | 18.63 | 18.72 | 18.43 | 18.54 | 351,186 | -0.02(-0.12%) |
Feb 17, 2017 | 18.56 | 18.56 | 18.56 | 0 | -0.02(-0.12%) | |
Feb 16, 2017 | 18.56 | 18.98 | 18.29 | 18.58 | 440,025 | -0.03(-0.16%) |
Feb 15, 2017 | 18.54 | 18.76 | 18.45 | 18.61 | 306,318 | +0.01(+0.04%) |
Feb 14, 2017 | 18.63 | 18.83 | 18.47 | 18.60 | 339,244 | -0.02(-0.12%) |
Feb 13, 2017 | 18.47 | 18.65 | 18.37 | 18.62 | 294,188 | +0.13(+0.71%) |
Feb 10, 2017 | 18.53 | 18.89 | 18.47 | 18.49 | 726,802 | -0.01(-0.08%) |
Feb 09, 2017 | 18.61 | 18.83 | 18.49 | 18.51 | 402,453 | -0.08(-0.43%) |
Feb 08, 2017 | 18.55 | 18.74 | 18.43 | 18.59 | 308,631 | +0.00(+0.00%) |
Feb 07, 2017 | 18.68 | 18.83 | 18.52 | 18.59 | 482,391 | -0.04(-0.23%) |
Feb 06, 2017 | 18.85 | 18.91 | 18.51 | 18.63 | 617,322 | -0.25(-1.31%) |
Feb 03, 2017 | 18.85 | 18.92 | 18.77 | 18.88 | 512,314 | +0.09(+0.46%) |
Feb 02, 2017 | 18.80 | 18.86 | 18.61 | 18.79 | 517,068 | +0.10(+0.54%) |