Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.65 | 19.80 | 19.25 | 19.35 | 32,792 | -0.35(-1.78%) |
Apr 27, 2017 | 19.70 | 19.90 | 19.55 | 19.70 | 32,839 | +0.20(+1.03%) |
Apr 26, 2017 | 18.65 | 19.70 | 18.55 | 19.50 | 34,377 | +0.85(+4.56%) |
Apr 25, 2017 | 19.00 | 19.25 | 18.60 | 18.65 | 49,640 | -0.35(-1.84%) |
Apr 24, 2017 | 19.00 | 19.10 | 18.65 | 19.00 | 23,235 | +0.15(+0.80%) |
Apr 21, 2017 | 18.90 | 19.25 | 18.30 | 18.85 | 52,665 | -0.15(-0.79%) |
Apr 20, 2017 | 19.25 | 19.35 | 18.85 | 19.00 | 39,064 | -0.05(-0.26%) |
Apr 19, 2017 | 19.35 | 19.50 | 19.00 | 19.05 | 13,262 | -0.10(-0.52%) |
Apr 18, 2017 | 19.60 | 19.65 | 19.05 | 19.15 | 20,836 | -0.55(-2.79%) |
Apr 17, 2017 | 19.75 | 19.85 | 19.50 | 19.70 | 19,091 | +0.20(+1.03%) |
Apr 13, 2017 | 19.55 | 19.75 | 19.45 | 19.50 | 17,652 | -0.05(-0.26%) |
Apr 12, 2017 | 19.95 | 19.95 | 19.55 | 19.55 | 21,906 | -0.40(-2.01%) |
Apr 11, 2017 | 19.80 | 20.00 | 19.65 | 19.95 | 14,655 | +0.05(+0.25%) |
Apr 10, 2017 | 20.10 | 20.35 | 19.90 | 19.90 | 19,561 | -0.25(-1.24%) |
Apr 07, 2017 | 20.05 | 20.25 | 19.95 | 20.15 | 24,820 | +0.05(+0.25%) |
Apr 06, 2017 | 19.90 | 20.20 | 19.55 | 20.10 | 58,685 | +0.30(+1.52%) |
Apr 05, 2017 | 20.75 | 20.90 | 19.66 | 19.80 | 72,233 | -1.00(-4.81%) |
Apr 04, 2017 | 21.05 | 21.30 | 20.60 | 20.80 | 44,107 | -0.25(-1.19%) |
Apr 03, 2017 | 21.05 | 21.35 | 20.90 | 21.05 | 27,617 | +0.00(+0.00%) |
Mar 31, 2017 | 21.30 | 21.55 | 21.05 | 21.05 | 53,631 | -0.25(-1.17%) |
Mar 30, 2017 | 21.00 | 21.35 | 20.90 | 21.30 | 19,050 | +0.30(+1.43%) |
Mar 29, 2017 | 21.10 | 21.30 | 20.85 | 21.00 | 25,787 | -0.15(-0.71%) |
Mar 28, 2017 | 21.30 | 21.50 | 21.00 | 21.15 | 21,954 | -0.25(-1.17%) |
Mar 27, 2017 | 21.05 | 21.65 | 21.05 | 21.40 | 21,273 | +0.15(+0.71%) |
Mar 24, 2017 | 21.60 | 21.62 | 21.00 | 21.25 | 28,747 | -0.25(-1.16%) |
Mar 23, 2017 | 21.65 | 21.75 | 21.30 | 21.50 | 15,772 | -0.20(-0.92%) |
Mar 22, 2017 | 21.35 | 21.75 | 21.10 | 21.70 | 46,903 | +0.30(+1.40%) |
Mar 21, 2017 | 21.65 | 21.77 | 21.05 | 21.40 | 50,622 | +0.00(+0.00%) |
Mar 20, 2017 | 21.75 | 21.75 | 21.25 | 21.40 | 21,061 | -0.30(-1.38%) |
Mar 17, 2017 | 21.45 | 21.75 | 21.20 | 21.70 | 32,033 | +0.25(+1.17%) |
Mar 16, 2017 | 21.30 | 21.55 | 20.85 | 21.45 | 38,560 | +0.20(+0.94%) |
Mar 15, 2017 | 20.80 | 21.27 | 20.55 | 21.25 | 29,625 | +0.50(+2.41%) |
Mar 14, 2017 | 21.50 | 21.50 | 20.50 | 20.75 | 39,099 | -0.80(-3.71%) |
Mar 13, 2017 | 21.50 | 22.45 | 21.35 | 21.55 | 43,583 | +0.05(+0.23%) |
Mar 10, 2017 | 22.10 | 22.15 | 21.50 | 21.50 | 38,312 | -0.35(-1.60%) |
Mar 09, 2017 | 22.05 | 22.15 | 21.75 | 21.85 | 24,714 | -0.30(-1.35%) |
Mar 08, 2017 | 22.50 | 22.50 | 22.00 | 22.15 | 46,114 | -0.20(-0.89%) |
Mar 07, 2017 | 21.50 | 22.85 | 21.50 | 22.35 | 175,257 | +0.85(+3.95%) |
Mar 06, 2017 | 22.10 | 22.25 | 21.50 | 21.50 | 51,268 | -0.70(-3.15%) |
Mar 03, 2017 | 22.35 | 22.55 | 22.15 | 22.20 | 72,837 | -0.10(-0.45%) |
Mar 02, 2017 | 23.00 | 23.05 | 22.00 | 22.30 | 60,507 | -0.85(-3.67%) |
Mar 01, 2017 | 24.15 | 24.15 | 23.05 | 23.15 | 60,866 | -0.60(-2.53%) |
Feb 28, 2017 | 24.90 | 25.05 | 23.65 | 23.75 | 54,706 | -1.30(-5.19%) |
Feb 27, 2017 | 25.00 | 25.60 | 24.90 | 25.05 | 52,215 | +0.00(+0.00%) |
Feb 24, 2017 | 24.75 | 25.25 | 24.75 | 25.05 | 18,793 | +0.15(+0.60%) |
Feb 23, 2017 | 24.95 | 24.95 | 24.38 | 24.90 | 31,135 | +0.20(+0.81%) |
Feb 22, 2017 | 25.00 | 25.05 | 24.50 | 24.70 | 37,971 | -0.20(-0.80%) |
Feb 21, 2017 | 24.75 | 25.75 | 24.60 | 24.90 | 29,092 | -0.15(-0.60%) |
Feb 17, 2017 | 25.05 | 25.05 | 25.05 | 0 | -0.10(-0.40%) | |
Feb 16, 2017 | 25.50 | 25.80 | 24.95 | 25.15 | 44,732 | -0.60(-2.33%) |
Feb 15, 2017 | 26.40 | 26.80 | 25.45 | 25.75 | 52,859 | -1.45(-5.33%) |
Feb 14, 2017 | 26.90 | 27.25 | 26.75 | 27.20 | 30,351 | +0.15(+0.55%) |
Feb 13, 2017 | 27.05 | 27.40 | 26.85 | 27.05 | 17,827 | +0.25(+0.93%) |
Feb 10, 2017 | 27.10 | 27.10 | 26.50 | 26.80 | 27,398 | -0.30(-1.11%) |
Feb 09, 2017 | 26.20 | 27.65 | 26.20 | 27.10 | 33,063 | +1.05(+4.03%) |
Feb 08, 2017 | 26.30 | 26.40 | 25.80 | 26.05 | 21,025 | -0.20(-0.76%) |
Feb 07, 2017 | 25.00 | 26.50 | 25.00 | 26.25 | 35,438 | +0.65(+2.54%) |
Feb 06, 2017 | 25.05 | 25.95 | 24.80 | 25.60 | 41,708 | -0.60(-2.29%) |
Feb 03, 2017 | 27.00 | 27.00 | 25.95 | 26.20 | 19,732 | -0.45(-1.69%) |
Feb 02, 2017 | 27.70 | 27.75 | 26.55 | 26.65 | 23,190 | -1.00(-3.62%) |