Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.74 | 19.82 | 18.72 | 19.11 | 6,290,993 | -0.67(-3.38%) |
Apr 27, 2017 | 19.61 | 19.99 | 19.29 | 19.78 | 23,021,452 | +0.15(+0.79%) |
Apr 26, 2017 | 20.04 | 20.14 | 19.57 | 19.62 | 10,626,475 | +0.31(+1.60%) |
Apr 25, 2017 | 19.25 | 19.37 | 18.99 | 19.31 | 2,554,709 | +0.22(+1.17%) |
Apr 24, 2017 | 18.72 | 19.30 | 18.59 | 19.09 | 2,989,006 | +0.62(+3.38%) |
Apr 21, 2017 | 17.68 | 18.62 | 17.66 | 18.47 | 2,297,498 | +0.82(+4.66%) |
Apr 20, 2017 | 17.51 | 17.80 | 17.43 | 17.65 | 1,438,432 | +0.20(+1.13%) |
Apr 19, 2017 | 17.83 | 17.92 | 17.32 | 17.45 | 2,332,701 | -0.24(-1.36%) |
Apr 18, 2017 | 17.70 | 17.91 | 17.31 | 17.69 | 2,062,099 | -0.14(-0.77%) |
Apr 17, 2017 | 17.88 | 18.01 | 17.64 | 17.82 | 1,680,090 | +0.09(+0.53%) |
Apr 13, 2017 | 18.10 | 18.29 | 17.71 | 17.73 | 1,780,845 | -0.23(-1.29%) |
Apr 12, 2017 | 18.18 | 18.38 | 17.92 | 17.96 | 1,947,355 | -0.16(-0.90%) |
Apr 11, 2017 | 17.99 | 18.13 | 17.61 | 18.12 | 2,417,479 | +0.08(+0.43%) |
Apr 10, 2017 | 17.88 | 18.47 | 17.77 | 18.05 | 2,322,306 | +0.23(+1.30%) |
Apr 07, 2017 | 17.59 | 18.07 | 17.48 | 17.82 | 1,664,395 | +0.28(+1.61%) |
Apr 06, 2017 | 17.73 | 17.87 | 17.32 | 17.53 | 2,563,944 | -0.17(-0.97%) |
Apr 05, 2017 | 18.97 | 19.11 | 17.70 | 17.70 | 3,736,881 | -1.07(-5.70%) |
Apr 04, 2017 | 18.84 | 18.94 | 18.59 | 18.78 | 2,210,642 | -0.05(-0.27%) |
Apr 03, 2017 | 18.94 | 19.08 | 18.59 | 18.83 | 1,847,412 | -0.15(-0.81%) |
Mar 31, 2017 | 18.68 | 19.01 | 18.63 | 18.98 | 1,309,606 | +0.30(+1.60%) |
Mar 30, 2017 | 18.71 | 18.84 | 18.50 | 18.68 | 1,878,885 | -0.10(-0.55%) |
Mar 29, 2017 | 18.07 | 18.84 | 18.00 | 18.78 | 2,710,623 | +0.71(+3.93%) |
Mar 28, 2017 | 18.22 | 18.35 | 17.88 | 18.07 | 3,056,976 | -0.10(-0.57%) |
Mar 27, 2017 | 17.84 | 18.53 | 17.70 | 18.18 | 2,174,590 | +0.39(+2.17%) |
Mar 24, 2017 | 17.81 | 18.00 | 17.64 | 17.79 | 2,737,602 | -0.12(-0.67%) |
Mar 23, 2017 | 18.04 | 18.26 | 17.83 | 17.91 | 2,091,326 | -0.16(-0.90%) |
Mar 22, 2017 | 17.77 | 18.22 | 17.50 | 18.07 | 2,582,580 | +0.23(+1.30%) |
Mar 21, 2017 | 18.77 | 18.77 | 17.83 | 17.84 | 2,766,688 | -0.74(-4.01%) |
Mar 20, 2017 | 18.74 | 18.90 | 18.42 | 18.59 | 1,928,803 | -0.16(-0.87%) |
Mar 17, 2017 | 19.22 | 19.31 | 18.72 | 18.75 | 2,446,049 | -0.39(-2.01%) |
Mar 16, 2017 | 19.32 | 19.63 | 19.11 | 19.13 | 2,018,440 | -0.20(-1.02%) |
Mar 15, 2017 | 19.13 | 19.43 | 18.85 | 19.33 | 2,258,129 | +0.40(+2.13%) |
Mar 14, 2017 | 19.21 | 19.21 | 18.69 | 18.93 | 3,909,822 | -0.44(-2.25%) |
Mar 13, 2017 | 18.90 | 19.49 | 18.90 | 19.37 | 1,379,168 | +0.46(+2.45%) |
Mar 10, 2017 | 18.88 | 19.03 | 18.59 | 18.90 | 1,752,784 | +0.20(+1.05%) |
Mar 09, 2017 | 18.84 | 19.01 | 18.38 | 18.71 | 2,620,090 | -0.33(-1.71%) |
Mar 08, 2017 | 19.12 | 19.61 | 19.01 | 19.03 | 2,689,692 | +0.06(+0.32%) |
Mar 07, 2017 | 19.10 | 19.37 | 18.78 | 18.97 | 3,157,229 | -0.14(-0.72%) |
Mar 06, 2017 | 19.49 | 19.63 | 18.97 | 19.11 | 2,916,483 | -0.41(-2.11%) |
Mar 03, 2017 | 19.97 | 20.12 | 19.52 | 19.52 | 2,559,599 | -0.31(-1.55%) |
Mar 02, 2017 | 20.73 | 20.77 | 19.82 | 19.83 | 2,494,492 | -0.93(-4.49%) |
Mar 01, 2017 | 21.25 | 21.52 | 20.71 | 20.76 | 2,812,472 | -0.21(-0.98%) |
Feb 28, 2017 | 20.10 | 21.53 | 20.08 | 20.97 | 5,831,928 | +0.90(+4.48%) |
Feb 27, 2017 | 20.22 | 20.44 | 19.73 | 20.07 | 2,618,552 | -0.41(-2.01%) |
Feb 24, 2017 | 20.86 | 20.86 | 20.32 | 20.48 | 2,297,457 | -0.53(-2.53%) |
Feb 23, 2017 | 20.49 | 21.22 | 20.42 | 21.01 | 2,429,980 | +0.62(+3.02%) |
Feb 22, 2017 | 20.80 | 20.97 | 20.34 | 20.39 | 2,910,634 | -0.58(-2.78%) |
Feb 21, 2017 | 20.71 | 20.99 | 20.35 | 20.98 | 2,232,001 | +0.47(+2.31%) |
Feb 17, 2017 | 20.50 | 20.50 | 20.50 | 0 | +0.19(+0.96%) | |
Feb 16, 2017 | 20.59 | 20.66 | 20.05 | 20.31 | 3,584,985 | -0.46(-2.20%) |
Feb 15, 2017 | 20.81 | 20.93 | 20.26 | 20.77 | 3,223,877 | -0.03(-0.16%) |
Feb 14, 2017 | 20.44 | 20.82 | 20.27 | 20.80 | 2,385,180 | +0.36(+1.74%) |
Feb 13, 2017 | 20.51 | 20.71 | 20.41 | 20.44 | 2,429,612 | -0.04(-0.21%) |
Feb 10, 2017 | 20.74 | 20.88 | 20.44 | 20.49 | 1,704,956 | -0.11(-0.53%) |
Feb 09, 2017 | 20.60 | 20.93 | 20.53 | 20.60 | 2,436,382 | +0.00(+0.00%) |
Feb 08, 2017 | 19.64 | 20.63 | 19.59 | 20.60 | 4,108,527 | +0.84(+4.24%) |
Feb 07, 2017 | 19.68 | 19.97 | 19.48 | 19.76 | 2,693,127 | +0.07(+0.34%) |
Feb 06, 2017 | 19.63 | 20.00 | 19.44 | 19.69 | 2,466,602 | +0.12(+0.60%) |
Feb 03, 2017 | 19.52 | 19.70 | 19.23 | 19.57 | 1,794,741 | +0.19(+1.00%) |
Feb 02, 2017 | 19.36 | 19.82 | 19.16 | 19.38 | 2,187,641 | +0.05(+0.26%) |