Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.32 | 19.32 | 19.05 | 19.07 | 739,272 | -0.22(-1.13%) |
Apr 27, 2017 | 19.27 | 19.44 | 19.23 | 19.29 | 1,117,125 | +0.06(+0.30%) |
Apr 26, 2017 | 19.14 | 19.38 | 18.99 | 19.23 | 1,171,843 | +0.11(+0.55%) |
Apr 25, 2017 | 19.18 | 18.95 | 19.13 | 761,630 | +0.17(+0.91%) | |
Apr 24, 2017 | 19.26 | 19.29 | 18.68 | 18.95 | 1,513,129 | -0.13(-0.68%) |
Apr 21, 2017 | 18.94 | 19.15 | 18.76 | 19.08 | 978,082 | +0.12(+0.65%) |
Apr 20, 2017 | 19.05 | 19.07 | 18.87 | 18.96 | 977,956 | -0.05(-0.27%) |
Apr 19, 2017 | 19.01 | 19.14 | 18.93 | 19.01 | 802,255 | +0.04(+0.19%) |
Apr 18, 2017 | 18.98 | 19.21 | 18.90 | 18.98 | 794,281 | +0.00(+0.00%) |
Apr 17, 2017 | 18.75 | 19.00 | 18.75 | 18.98 | 733,097 | +0.30(+1.58%) |
Apr 13, 2017 | 18.88 | 18.96 | 18.66 | 18.68 | 591,953 | -0.24(-1.26%) |
Apr 12, 2017 | 18.95 | 19.12 | 18.85 | 18.92 | 893,694 | -0.02(-0.11%) |
Apr 11, 2017 | 18.69 | 18.96 | 18.62 | 18.94 | 1,868,247 | +0.28(+1.51%) |
Apr 10, 2017 | 18.54 | 18.67 | 18.30 | 18.66 | 5,264,054 | +0.12(+0.62%) |
Apr 07, 2017 | 18.39 | 18.70 | 18.37 | 18.54 | 741,892 | +0.15(+0.82%) |
Apr 06, 2017 | 18.24 | 18.44 | 18.11 | 18.39 | 647,450 | +0.14(+0.79%) |
Apr 05, 2017 | 18.37 | 18.43 | 18.25 | 18.25 | 856,294 | -0.12(-0.67%) |
Apr 04, 2017 | 18.11 | 18.49 | 18.02 | 18.37 | 2,274,278 | +0.22(+1.23%) |
Apr 03, 2017 | 18.02 | 18.15 | 17.89 | 18.15 | 673,370 | +0.12(+0.68%) |
Mar 31, 2017 | 17.89 | 18.07 | 17.86 | 18.02 | 1,304,051 | +0.14(+0.77%) |
Mar 30, 2017 | 17.78 | 17.90 | 17.66 | 17.89 | 868,136 | +0.11(+0.61%) |
Mar 29, 2017 | 17.69 | 17.80 | 17.66 | 17.78 | 962,407 | +0.11(+0.60%) |
Mar 28, 2017 | 17.76 | 17.78 | 17.59 | 17.67 | 1,694,282 | -0.06(-0.36%) |
Mar 27, 2017 | 17.87 | 17.92 | 17.63 | 17.74 | 1,255,489 | -0.22(-1.20%) |
Mar 24, 2017 | 18.00 | 18.08 | 17.94 | 17.95 | 894,823 | -0.01(-0.04%) |
Mar 23, 2017 | 17.77 | 18.12 | 17.66 | 17.96 | 1,175,078 | +0.20(+1.13%) |
Mar 22, 2017 | 17.73 | 17.78 | 17.51 | 17.76 | 1,381,716 | +0.03(+0.16%) |
Mar 21, 2017 | 17.82 | 17.87 | 17.70 | 17.73 | 876,803 | -0.04(-0.24%) |
Mar 20, 2017 | 17.82 | 17.86 | 17.65 | 17.77 | 798,831 | +0.00(+0.00%) |
Mar 17, 2017 | 17.65 | 17.81 | 17.58 | 17.77 | 1,720,137 | +0.15(+0.85%) |
Mar 16, 2017 | 17.67 | 17.75 | 17.57 | 17.62 | 555,071 | -0.07(-0.41%) |
Mar 15, 2017 | 17.37 | 17.78 | 17.35 | 17.70 | 829,796 | +0.39(+2.24%) |
Mar 14, 2017 | 17.38 | 17.38 | 17.19 | 17.31 | 595,550 | -0.14(-0.82%) |
Mar 13, 2017 | 17.46 | 17.65 | 17.37 | 17.45 | 834,637 | +0.00(+0.00%) |
Mar 10, 2017 | 17.72 | 17.81 | 17.34 | 17.45 | 809,147 | -0.08(-0.45%) |
Mar 09, 2017 | 17.65 | 17.85 | 17.44 | 17.53 | 1,172,689 | -0.22(-1.21%) |
Mar 08, 2017 | 18.12 | 18.20 | 17.70 | 17.75 | 954,904 | -0.47(-2.56%) |
Mar 07, 2017 | 18.23 | 18.35 | 18.16 | 18.21 | 845,495 | -0.11(-0.63%) |
Mar 06, 2017 | 18.60 | 18.60 | 18.22 | 18.33 | 1,392,645 | -0.29(-1.54%) |
Mar 03, 2017 | 18.62 | 18.74 | 18.49 | 18.61 | 2,230,900 | -0.08(-0.42%) |
Mar 02, 2017 | 18.66 | 18.82 | 18.50 | 18.69 | 1,248,388 | +0.04(+0.19%) |
Mar 01, 2017 | 18.44 | 18.79 | 18.43 | 18.66 | 2,354,200 | +0.14(+0.74%) |
Feb 28, 2017 | 18.48 | 18.56 | 18.36 | 18.52 | 2,736,956 | +0.04(+0.23%) |
Feb 27, 2017 | 18.43 | 18.63 | 18.30 | 18.48 | 1,693,158 | +0.09(+0.47%) |
Feb 24, 2017 | 18.02 | 18.40 | 17.91 | 18.39 | 1,346,837 | +0.36(+1.97%) |
Feb 23, 2017 | 17.99 | 18.06 | 17.73 | 18.03 | 1,150,597 | +0.11(+0.64%) |
Feb 22, 2017 | 17.74 | 17.95 | 17.56 | 17.92 | 1,691,524 | +0.16(+0.92%) |
Feb 21, 2017 | 17.30 | 17.78 | 17.28 | 17.76 | 1,652,173 | +0.51(+2.94%) |
Feb 17, 2017 | 17.25 | 17.25 | 17.25 | 0 | +0.07(+0.42%) | |
Feb 16, 2017 | 17.04 | 17.26 | 17.04 | 17.18 | 636,625 | +0.13(+0.75%) |
Feb 15, 2017 | 17.04 | 17.09 | 16.82 | 17.05 | 516,961 | -0.04(-0.21%) |
Feb 14, 2017 | 17.07 | 17.13 | 16.88 | 17.09 | 667,985 | -0.04(-0.25%) |
Feb 13, 2017 | 17.14 | 17.25 | 17.04 | 17.13 | 728,973 | -0.06(-0.33%) |
Feb 10, 2017 | 16.90 | 17.24 | 16.84 | 17.19 | 937,929 | +0.24(+1.43%) |
Feb 09, 2017 | 16.86 | 17.04 | 16.87 | 16.94 | 707,658 | +0.09(+0.51%) |
Feb 08, 2017 | 16.84 | 16.90 | 16.66 | 16.86 | 691,212 | +0.02(+0.13%) |
Feb 07, 2017 | 17.06 | 17.15 | 16.81 | 16.84 | 1,008,301 | -0.16(-0.97%) |
Feb 06, 2017 | 16.95 | 17.03 | 16.83 | 17.00 | 806,283 | +0.08(+0.46%) |
Feb 03, 2017 | 16.83 | 17.04 | 16.76 | 16.92 | 809,472 | +0.22(+1.32%) |
Feb 02, 2017 | 16.54 | 16.74 | 16.48 | 16.70 | 980,003 | +0.17(+1.04%) |