Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.36 | 18.40 | 17.92 | 17.95 | 6,973,545 | -0.42(-2.28%) |
Apr 27, 2017 | 18.54 | 18.54 | 18.15 | 18.37 | 7,628,517 | -0.13(-0.70%) |
Apr 26, 2017 | 18.65 | 18.74 | 18.46 | 18.49 | 6,108,068 | -0.20(-1.06%) |
Apr 25, 2017 | 18.82 | 18.89 | 18.64 | 18.69 | 7,082,942 | -0.07(-0.37%) |
Apr 24, 2017 | 18.91 | 18.98 | 18.62 | 18.76 | 10,883,450 | +0.19(+1.02%) |
Apr 21, 2017 | 18.27 | 18.99 | 18.18 | 18.57 | 14,736,576 | -0.59(-3.10%) |
Apr 20, 2017 | 19.20 | 19.29 | 19.11 | 19.16 | 10,574,381 | +0.05(+0.28%) |
Apr 19, 2017 | 19.07 | 19.16 | 18.99 | 19.11 | 6,116,121 | +0.15(+0.80%) |
Apr 18, 2017 | 18.92 | 19.02 | 18.73 | 18.96 | 9,611,348 | -0.14(-0.72%) |
Apr 17, 2017 | 18.77 | 19.10 | 18.71 | 19.10 | 7,488,375 | +0.41(+2.20%) |
Apr 13, 2017 | 18.66 | 18.84 | 18.64 | 18.69 | 5,673,305 | +0.03(+0.16%) |
Apr 12, 2017 | 18.58 | 18.79 | 18.45 | 18.65 | 6,939,736 | +0.02(+0.08%) |
Apr 11, 2017 | 18.43 | 18.67 | 18.34 | 18.64 | 5,208,891 | +0.25(+1.37%) |
Apr 10, 2017 | 18.49 | 18.57 | 18.37 | 18.39 | 4,664,009 | -0.06(-0.33%) |
Apr 07, 2017 | 18.52 | 18.56 | 18.43 | 18.45 | 3,084,814 | -0.10(-0.53%) |
Apr 06, 2017 | 18.56 | 18.59 | 18.37 | 18.55 | 5,035,062 | -0.05(-0.29%) |
Apr 05, 2017 | 18.73 | 18.91 | 18.60 | 18.60 | 5,113,784 | -0.06(-0.33%) |
Apr 04, 2017 | 18.57 | 18.69 | 18.50 | 18.66 | 4,866,161 | +0.09(+0.49%) |
Apr 03, 2017 | 18.70 | 18.73 | 18.38 | 18.57 | 5,260,095 | -0.14(-0.73%) |
Mar 31, 2017 | 18.67 | 18.82 | 18.62 | 18.71 | 3,170,641 | -0.01(-0.04%) |
Mar 30, 2017 | 18.65 | 18.78 | 18.58 | 18.72 | 4,895,605 | +0.05(+0.24%) |
Mar 29, 2017 | 18.57 | 18.69 | 18.54 | 18.67 | 3,044,808 | +0.02(+0.08%) |
Mar 28, 2017 | 18.31 | 18.75 | 18.26 | 18.65 | 6,334,625 | +0.35(+1.91%) |
Mar 27, 2017 | 18.30 | 18.40 | 18.18 | 18.30 | 3,811,984 | -0.09(-0.50%) |
Mar 24, 2017 | 18.49 | 18.56 | 18.29 | 18.40 | 3,795,491 | -0.08(-0.45%) |
Mar 23, 2017 | 18.53 | 18.69 | 18.45 | 18.48 | 4,645,415 | -0.08(-0.41%) |
Mar 22, 2017 | 18.36 | 18.57 | 18.31 | 18.56 | 4,220,652 | +0.23(+1.25%) |
Mar 21, 2017 | 18.55 | 18.59 | 18.24 | 18.33 | 4,361,660 | -0.18(-0.95%) |
Mar 20, 2017 | 18.70 | 18.73 | 18.36 | 18.50 | 5,376,772 | -0.21(-1.14%) |
Mar 17, 2017 | 18.75 | 18.78 | 18.61 | 18.72 | 7,826,255 | -0.02(-0.12%) |
Mar 16, 2017 | 18.66 | 18.81 | 18.65 | 18.74 | 4,026,574 | +0.08(+0.45%) |
Mar 15, 2017 | 18.52 | 18.73 | 18.44 | 18.65 | 3,491,240 | +0.17(+0.91%) |
Mar 14, 2017 | 18.45 | 18.61 | 18.45 | 18.49 | 2,488,898 | +0.02(+0.08%) |
Mar 13, 2017 | 18.47 | 18.57 | 18.40 | 18.47 | 3,322,765 | +0.02(+0.12%) |
Mar 10, 2017 | 18.53 | 18.57 | 18.39 | 18.45 | 3,038,432 | +0.04(+0.21%) |
Mar 09, 2017 | 18.49 | 18.59 | 18.29 | 18.41 | 3,891,684 | -0.08(-0.45%) |
Mar 08, 2017 | 18.43 | 18.53 | 18.38 | 18.49 | 4,617,317 | +0.07(+0.37%) |
Mar 07, 2017 | 18.43 | 18.60 | 18.36 | 18.43 | 6,036,588 | -0.04(-0.21%) |
Mar 06, 2017 | 18.30 | 18.49 | 18.18 | 18.46 | 9,421,161 | +0.02(+0.12%) |
Mar 03, 2017 | 18.43 | 18.54 | 18.21 | 18.44 | 4,903,192 | -0.16(-0.86%) |
Mar 02, 2017 | 18.68 | 18.87 | 18.59 | 18.60 | 5,069,032 | +0.04(+0.20%) |
Mar 01, 2017 | 18.53 | 18.72 | 18.46 | 18.56 | 8,040,886 | +0.21(+1.16%) |
Feb 28, 2017 | 18.65 | 18.66 | 18.34 | 18.35 | 6,565,798 | -0.34(-1.83%) |
Feb 27, 2017 | 18.65 | 18.73 | 18.43 | 18.69 | 4,143,301 | +0.13(+0.70%) |
Feb 24, 2017 | 18.50 | 18.64 | 18.37 | 18.56 | 5,291,333 | +0.02(+0.12%) |
Feb 23, 2017 | 18.66 | 18.70 | 18.40 | 18.54 | 5,756,804 | -0.12(-0.65%) |
Feb 22, 2017 | 18.53 | 18.71 | 18.36 | 18.66 | 3,896,015 | +0.08(+0.41%) |
Feb 21, 2017 | 18.53 | 18.69 | 18.52 | 18.59 | 3,838,946 | +0.07(+0.37%) |
Feb 17, 2017 | 18.52 | 18.52 | 18.52 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 18.70 | 18.76 | 18.50 | 18.51 | 3,800,477 | -0.19(-1.01%) |
Feb 15, 2017 | 18.50 | 18.74 | 18.46 | 18.70 | 4,720,361 | +0.17(+0.94%) |
Feb 14, 2017 | 18.71 | 18.77 | 18.49 | 18.53 | 7,971,093 | -0.17(-0.93%) |
Feb 13, 2017 | 18.43 | 18.78 | 18.34 | 18.70 | 9,550,604 | +0.39(+2.10%) |
Feb 10, 2017 | 19.14 | 19.15 | 18.03 | 18.31 | 11,976,938 | +0.73(+4.13%) |
Feb 09, 2017 | 17.45 | 17.68 | 17.44 | 17.59 | 5,517,357 | +0.16(+0.91%) |
Feb 08, 2017 | 17.36 | 17.53 | 17.32 | 17.43 | 6,936,718 | +0.07(+0.39%) |
Feb 07, 2017 | 17.76 | 17.76 | 17.29 | 17.36 | 8,506,848 | -0.55(-3.08%) |
Feb 06, 2017 | 17.76 | 18.00 | 17.76 | 17.91 | 4,639,430 | +0.14(+0.77%) |
Feb 03, 2017 | 17.75 | 17.89 | 17.64 | 17.78 | 3,987,945 | +0.16(+0.90%) |
Feb 02, 2017 | 17.60 | 17.82 | 17.51 | 17.62 | 5,029,820 | +0.01(+0.04%) |