Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.66 | 20.99 | 20.56 | 20.94 | 67,582,168 | +0.36(+1.76%) |
Apr 27, 2017 | 20.78 | 20.87 | 20.50 | 20.58 | 52,009,664 | -0.10(-0.50%) |
Apr 26, 2017 | 20.82 | 20.95 | 20.60 | 20.68 | 70,420,208 | -0.24(-1.15%) |
Apr 25, 2017 | 20.53 | 20.93 | 20.39 | 20.92 | 101,050,344 | +0.38(+1.87%) |
Apr 24, 2017 | 20.61 | 20.70 | 20.40 | 20.54 | 76,231,272 | +0.16(+0.80%) |
Apr 21, 2017 | 20.13 | 20.43 | 20.03 | 20.37 | 67,646,336 | +0.21(+1.02%) |
Apr 20, 2017 | 20.43 | 20.61 | 20.02 | 20.17 | 92,221,888 | -0.20(-0.99%) |
Apr 19, 2017 | 20.16 | 20.44 | 20.14 | 20.37 | 58,454,816 | +0.35(+1.76%) |
Apr 18, 2017 | 19.98 | 20.06 | 19.86 | 20.02 | 45,531,088 | -0.08(-0.39%) |
Apr 17, 2017 | 20.18 | 20.27 | 19.91 | 20.10 | 62,065,076 | -0.17(-0.84%) |
Apr 13, 2017 | 19.78 | 20.49 | 19.69 | 20.27 | 139,269,504 | +0.48(+2.41%) |
Apr 12, 2017 | 20.42 | 20.56 | 19.75 | 19.79 | 90,730,448 | -0.79(-3.85%) |
Apr 11, 2017 | 20.89 | 20.90 | 20.37 | 20.58 | 85,839,072 | -0.25(-1.18%) |
Apr 10, 2017 | 20.61 | 20.92 | 20.58 | 20.83 | 114,902,576 | +0.66(+3.26%) |
Apr 07, 2017 | 19.83 | 20.18 | 19.81 | 20.17 | 68,694,192 | +0.26(+1.29%) |
Apr 06, 2017 | 19.79 | 20.13 | 19.61 | 19.91 | 82,796,920 | +0.25(+1.25%) |
Apr 05, 2017 | 20.14 | 20.33 | 19.61 | 19.67 | 118,136,112 | -0.58(-2.86%) |
Apr 04, 2017 | 19.79 | 20.32 | 19.64 | 20.25 | 151,894,848 | +0.35(+1.74%) |
Apr 03, 2017 | 19.13 | 19.93 | 18.97 | 19.90 | 208,215,792 | +1.35(+7.27%) |
Mar 31, 2017 | 18.58 | 18.65 | 18.42 | 18.55 | 49,419,596 | +0.03(+0.14%) |
Mar 30, 2017 | 18.54 | 18.80 | 18.48 | 18.53 | 62,208,028 | +0.04(+0.19%) |
Mar 29, 2017 | 18.56 | 18.64 | 18.37 | 18.49 | 55,124,892 | -0.00(-0.03%) |
Mar 28, 2017 | 18.47 | 18.71 | 18.33 | 18.50 | 119,772,096 | +0.48(+2.68%) |
Mar 27, 2017 | 17.37 | 18.04 | 17.32 | 18.01 | 93,411,344 | +0.47(+2.68%) |
Mar 24, 2017 | 17.05 | 17.59 | 17.00 | 17.54 | 84,708,792 | +0.56(+3.29%) |
Mar 23, 2017 | 17.03 | 17.18 | 16.89 | 16.99 | 49,738,916 | -0.02(-0.09%) |
Mar 22, 2017 | 16.77 | 17.00 | 16.70 | 17.00 | 60,874,272 | +0.29(+1.73%) |
Mar 21, 2017 | 17.52 | 17.65 | 16.68 | 16.71 | 103,570,288 | -0.75(-4.29%) |
Mar 20, 2017 | 17.37 | 17.64 | 17.25 | 17.46 | 54,190,436 | +0.03(+0.16%) |
Mar 17, 2017 | 17.60 | 17.69 | 17.41 | 17.43 | 97,462,432 | -0.04(-0.21%) |
Mar 16, 2017 | 17.49 | 17.72 | 17.27 | 17.47 | 106,978,632 | +0.42(+2.47%) |
Mar 15, 2017 | 17.13 | 17.40 | 16.95 | 17.05 | 79,829,200 | -0.15(-0.88%) |
Mar 14, 2017 | 16.41 | 17.21 | 16.40 | 17.20 | 113,889,096 | +0.79(+4.81%) |
Mar 13, 2017 | 16.32 | 16.46 | 16.19 | 16.41 | 45,337,256 | +0.17(+1.02%) |
Mar 10, 2017 | 16.41 | 16.43 | 16.20 | 16.25 | 45,994,076 | -0.08(-0.49%) |
Mar 09, 2017 | 16.51 | 16.58 | 16.20 | 16.33 | 58,158,820 | -0.13(-0.80%) |
Mar 08, 2017 | 16.47 | 16.67 | 16.35 | 16.46 | 55,910,248 | -0.11(-0.69%) |
Mar 07, 2017 | 16.79 | 16.93 | 16.55 | 16.57 | 51,805,316 | -0.17(-1.04%) |
Mar 06, 2017 | 16.53 | 16.78 | 16.50 | 16.75 | 50,309,396 | -0.02(-0.14%) |
Mar 03, 2017 | 16.72 | 16.79 | 16.60 | 16.77 | 43,938,508 | +0.07(+0.43%) |
Mar 02, 2017 | 16.65 | 16.89 | 16.55 | 16.70 | 50,223,824 | +0.03(+0.18%) |
Mar 01, 2017 | 16.95 | 16.99 | 16.61 | 16.67 | 72,106,496 | +0.00(+0.01%) |
Feb 28, 2017 | 16.28 | 16.73 | 16.27 | 16.67 | 91,133,024 | +0.25(+1.53%) |
Feb 27, 2017 | 16.54 | 16.56 | 16.13 | 16.42 | 171,845,984 | -0.72(-4.19%) |
Feb 24, 2017 | 16.84 | 17.22 | 16.68 | 17.13 | 122,574,384 | +0.07(+0.39%) |
Feb 23, 2017 | 17.60 | 17.64 | 17.04 | 17.07 | 223,286,880 | -1.17(-6.41%) |
Feb 22, 2017 | 18.69 | 18.90 | 18.17 | 18.23 | 130,467,640 | -0.26(-1.40%) |
Feb 21, 2017 | 18.36 | 18.76 | 18.27 | 18.49 | 85,034,984 | +0.34(+1.90%) |
Feb 17, 2017 | 18.15 | 18.15 | 18.15 | 0 | +0.22(+1.22%) | |
Feb 16, 2017 | 18.51 | 18.67 | 17.90 | 17.93 | 106,026,008 | -0.72(-3.86%) |
Feb 15, 2017 | 18.67 | 18.82 | 18.43 | 18.65 | 74,187,128 | -0.08(-0.43%) |
Feb 14, 2017 | 18.60 | 19.16 | 18.57 | 18.73 | 110,157,520 | +0.03(+0.14%) |
Feb 13, 2017 | 18.05 | 18.72 | 18.03 | 18.71 | 105,384,296 | +0.76(+4.22%) |
Feb 10, 2017 | 17.99 | 18.06 | 17.74 | 17.95 | 54,296,084 | +0.00(+0.01%) |
Feb 09, 2017 | 17.75 | 18.08 | 17.74 | 17.95 | 117,237,264 | +0.47(+2.72%) |
Feb 08, 2017 | 17.16 | 17.56 | 17.08 | 17.47 | 58,692,732 | +0.31(+1.79%) |
Feb 07, 2017 | 17.21 | 17.33 | 17.09 | 17.17 | 63,667,600 | -0.02(-0.11%) |
Feb 06, 2017 | 16.73 | 17.19 | 16.71 | 17.18 | 53,383,424 | +0.43(+2.56%) |
Feb 03, 2017 | 16.79 | 16.81 | 16.65 | 16.76 | 32,800,844 | -0.01(-0.09%) |
Feb 02, 2017 | 16.56 | 16.83 | 16.51 | 16.77 | 37,491,960 | +0.15(+0.93%) |