Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.35 | 18.39 | 17.91 | 17.94 | 6,977,509 | -0.42(-2.28%) |
Apr 27, 2017 | 18.53 | 18.53 | 18.14 | 18.35 | 7,632,853 | -0.13(-0.70%) |
Apr 26, 2017 | 18.64 | 18.73 | 18.45 | 18.48 | 6,111,540 | -0.20(-1.06%) |
Apr 25, 2017 | 18.81 | 18.88 | 18.63 | 18.68 | 7,086,968 | -0.07(-0.37%) |
Apr 24, 2017 | 18.90 | 18.97 | 18.61 | 18.75 | 10,889,636 | +0.19(+1.03%) |
Apr 21, 2017 | 18.26 | 18.98 | 18.17 | 18.56 | 14,744,952 | -0.59(-3.10%) |
Apr 20, 2017 | 19.18 | 19.28 | 19.10 | 19.15 | 10,580,392 | +0.05(+0.28%) |
Apr 19, 2017 | 19.06 | 19.15 | 18.98 | 19.10 | 6,119,597 | +0.15(+0.80%) |
Apr 18, 2017 | 18.91 | 19.01 | 18.72 | 18.95 | 9,616,811 | -0.14(-0.72%) |
Apr 17, 2017 | 18.76 | 19.09 | 18.70 | 19.09 | 7,492,632 | +0.41(+2.20%) |
Apr 13, 2017 | 18.65 | 18.83 | 18.63 | 18.67 | 5,676,530 | +0.03(+0.16%) |
Apr 12, 2017 | 18.57 | 18.78 | 18.44 | 18.64 | 6,943,680 | +0.02(+0.08%) |
Apr 11, 2017 | 18.42 | 18.66 | 18.33 | 18.63 | 5,211,852 | +0.25(+1.37%) |
Apr 10, 2017 | 18.48 | 18.56 | 18.35 | 18.38 | 4,666,660 | -0.06(-0.33%) |
Apr 07, 2017 | 18.51 | 18.55 | 18.42 | 18.44 | 3,086,568 | -0.10(-0.53%) |
Apr 06, 2017 | 18.55 | 18.58 | 18.35 | 18.54 | 5,037,924 | -0.05(-0.29%) |
Apr 05, 2017 | 18.72 | 18.90 | 18.59 | 18.59 | 5,116,691 | -0.06(-0.33%) |
Apr 04, 2017 | 18.56 | 18.68 | 18.49 | 18.65 | 4,868,927 | +0.09(+0.49%) |
Apr 03, 2017 | 18.69 | 18.72 | 18.37 | 18.56 | 5,263,085 | -0.14(-0.73%) |
Mar 31, 2017 | 18.66 | 18.81 | 18.61 | 18.70 | 3,172,444 | -0.01(-0.04%) |
Mar 30, 2017 | 18.64 | 18.77 | 18.57 | 18.70 | 4,898,387 | +0.05(+0.24%) |
Mar 29, 2017 | 18.56 | 18.67 | 18.53 | 18.66 | 3,046,539 | +0.02(+0.08%) |
Mar 28, 2017 | 18.30 | 18.74 | 18.25 | 18.64 | 6,338,225 | +0.35(+1.91%) |
Mar 27, 2017 | 18.29 | 18.39 | 18.17 | 18.29 | 3,814,150 | -0.09(-0.50%) |
Mar 24, 2017 | 18.48 | 18.55 | 18.28 | 18.39 | 3,797,648 | -0.08(-0.45%) |
Mar 23, 2017 | 18.51 | 18.67 | 18.44 | 18.47 | 4,648,055 | -0.08(-0.41%) |
Mar 22, 2017 | 18.35 | 18.56 | 18.30 | 18.55 | 4,223,051 | +0.23(+1.25%) |
Mar 21, 2017 | 18.54 | 18.58 | 18.23 | 18.32 | 4,364,139 | -0.18(-0.95%) |
Mar 20, 2017 | 18.69 | 18.72 | 18.35 | 18.49 | 5,379,829 | -0.21(-1.14%) |
Mar 17, 2017 | 18.74 | 18.77 | 18.60 | 18.70 | 7,830,703 | -0.02(-0.12%) |
Mar 16, 2017 | 18.65 | 18.80 | 18.64 | 18.73 | 4,028,863 | +0.08(+0.45%) |
Mar 15, 2017 | 18.51 | 18.72 | 18.43 | 18.64 | 3,493,224 | +0.17(+0.91%) |
Mar 14, 2017 | 18.44 | 18.59 | 18.44 | 18.48 | 2,490,313 | +0.02(+0.08%) |
Mar 13, 2017 | 18.46 | 18.56 | 18.39 | 18.46 | 3,324,654 | +0.02(+0.12%) |
Mar 10, 2017 | 18.52 | 18.56 | 18.38 | 18.44 | 3,040,159 | +0.04(+0.21%) |
Mar 09, 2017 | 18.48 | 18.58 | 18.28 | 18.40 | 3,893,896 | -0.08(-0.45%) |
Mar 08, 2017 | 18.42 | 18.52 | 18.37 | 18.48 | 4,619,942 | +0.07(+0.37%) |
Mar 07, 2017 | 18.42 | 18.59 | 18.35 | 18.42 | 6,040,020 | -0.04(-0.21%) |
Mar 06, 2017 | 18.29 | 18.48 | 18.17 | 18.45 | 9,426,516 | +0.02(+0.12%) |
Mar 03, 2017 | 18.42 | 18.53 | 18.20 | 18.43 | 4,905,979 | -0.16(-0.86%) |
Mar 02, 2017 | 18.67 | 18.86 | 18.58 | 18.59 | 5,071,913 | +0.04(+0.21%) |
Mar 01, 2017 | 18.51 | 18.71 | 18.45 | 18.55 | 8,045,456 | +0.21(+1.16%) |
Feb 28, 2017 | 18.64 | 18.65 | 18.33 | 18.34 | 6,569,531 | -0.34(-1.83%) |
Feb 27, 2017 | 18.64 | 18.72 | 18.42 | 18.68 | 4,145,657 | +0.13(+0.70%) |
Feb 24, 2017 | 18.49 | 18.63 | 18.36 | 18.55 | 5,294,340 | +0.02(+0.12%) |
Feb 23, 2017 | 18.65 | 18.69 | 18.39 | 18.53 | 5,760,076 | -0.12(-0.65%) |
Feb 22, 2017 | 18.52 | 18.70 | 18.35 | 18.65 | 3,898,230 | +0.08(+0.41%) |
Feb 21, 2017 | 18.52 | 18.68 | 18.51 | 18.58 | 3,841,128 | +0.07(+0.37%) |
Feb 17, 2017 | 18.51 | 18.51 | 18.51 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 18.69 | 18.75 | 18.49 | 18.50 | 3,802,637 | -0.19(-1.01%) |
Feb 15, 2017 | 18.48 | 18.73 | 18.45 | 18.69 | 4,723,044 | +0.17(+0.94%) |
Feb 14, 2017 | 18.70 | 18.76 | 18.48 | 18.52 | 7,975,624 | -0.17(-0.93%) |
Feb 13, 2017 | 18.42 | 18.77 | 18.33 | 18.69 | 9,556,033 | +0.39(+2.11%) |
Feb 10, 2017 | 19.13 | 19.13 | 18.02 | 18.30 | 11,983,746 | +0.73(+4.12%) |
Feb 09, 2017 | 17.44 | 17.67 | 17.43 | 17.58 | 5,520,493 | +0.16(+0.91%) |
Feb 08, 2017 | 17.35 | 17.52 | 17.31 | 17.42 | 6,940,661 | +0.07(+0.39%) |
Feb 07, 2017 | 17.75 | 17.75 | 17.28 | 17.35 | 8,511,684 | -0.55(-3.08%) |
Feb 06, 2017 | 17.75 | 17.99 | 17.75 | 17.90 | 4,642,067 | +0.14(+0.77%) |
Feb 03, 2017 | 17.74 | 17.88 | 17.63 | 17.77 | 3,990,212 | +0.16(+0.90%) |
Feb 02, 2017 | 17.59 | 17.80 | 17.50 | 17.61 | 5,032,679 | +0.01(+0.04%) |