Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.00 | 20.00 | 19.40 | 19.56 | 674,046 | -0.46(-2.30%) |
Apr 27, 2017 | 19.72 | 20.13 | 19.47 | 20.02 | 772,930 | +0.32(+1.62%) |
Apr 26, 2017 | 19.28 | 19.95 | 19.28 | 19.70 | 935,112 | +0.45(+2.34%) |
Apr 25, 2017 | 19.03 | 19.27 | 18.96 | 19.25 | 611,600 | +0.25(+1.32%) |
Apr 24, 2017 | 19.17 | 19.27 | 18.95 | 19.00 | 496,472 | -0.06(-0.31%) |
Apr 21, 2017 | 19.09 | 19.14 | 18.96 | 19.06 | 407,977 | -0.06(-0.31%) |
Apr 20, 2017 | 19.19 | 19.29 | 18.97 | 19.12 | 368,303 | -0.02(-0.10%) |
Apr 19, 2017 | 19.11 | 19.40 | 19.03 | 19.14 | 472,355 | +0.06(+0.31%) |
Apr 18, 2017 | 19.07 | 19.08 | 18.89 | 19.08 | 442,566 | +0.01(+0.05%) |
Apr 17, 2017 | 18.77 | 19.09 | 18.71 | 19.07 | 380,898 | +0.27(+1.44%) |
Apr 13, 2017 | 18.67 | 18.83 | 18.33 | 18.80 | 586,901 | +0.17(+0.91%) |
Apr 12, 2017 | 19.08 | 19.27 | 18.50 | 18.63 | 710,576 | -0.54(-2.82%) |
Apr 11, 2017 | 18.99 | 19.37 | 18.93 | 19.17 | 726,146 | +0.22(+1.16%) |
Apr 10, 2017 | 18.46 | 19.01 | 18.43 | 18.95 | 689,953 | +0.53(+2.88%) |
Apr 07, 2017 | 19.02 | 19.12 | 18.36 | 18.42 | 1,063,133 | -0.75(-3.91%) |
Apr 06, 2017 | 18.82 | 19.23 | 18.68 | 19.17 | 872,108 | +0.31(+1.64%) |
Apr 05, 2017 | 18.80 | 19.08 | 18.58 | 18.86 | 1,130,378 | +0.07(+0.37%) |
Apr 04, 2017 | 19.44 | 19.58 | 18.32 | 18.79 | 2,241,639 | -0.75(-3.84%) |
Apr 03, 2017 | 20.62 | 21.03 | 19.49 | 19.54 | 2,274,345 | -1.05(-5.10%) |
Mar 31, 2017 | 20.09 | 20.64 | 20.08 | 20.59 | 944,615 | +0.51(+2.54%) |
Mar 30, 2017 | 20.02 | 20.17 | 19.64 | 20.08 | 828,368 | +0.09(+0.45%) |
Mar 29, 2017 | 20.00 | 20.17 | 19.74 | 19.99 | 1,315,146 | +0.00(+0.00%) |
Mar 28, 2017 | 20.20 | 20.42 | 19.85 | 19.99 | 1,022,209 | -0.28(-1.38%) |
Mar 27, 2017 | 20.31 | 20.35 | 19.94 | 20.27 | 1,091,093 | -0.04(-0.20%) |
Mar 24, 2017 | 20.73 | 20.94 | 20.05 | 20.31 | 1,175,654 | -0.38(-1.84%) |
Mar 23, 2017 | 20.73 | 20.78 | 20.35 | 20.69 | 604,594 | -0.06(-0.29%) |
Mar 22, 2017 | 20.69 | 21.54 | 20.61 | 20.75 | 1,142,350 | +0.02(+0.10%) |
Mar 21, 2017 | 20.92 | 20.92 | 20.52 | 20.73 | 659,955 | +0.01(+0.05%) |
Mar 20, 2017 | 20.78 | 20.97 | 20.45 | 20.72 | 864,366 | -0.17(-0.81%) |
Mar 17, 2017 | 20.69 | 20.93 | 20.58 | 20.89 | 8,706,289 | +0.17(+0.82%) |
Mar 16, 2017 | 20.68 | 20.89 | 20.51 | 20.72 | 507,052 | +0.04(+0.19%) |
Mar 15, 2017 | 20.30 | 20.79 | 19.91 | 20.68 | 1,309,441 | +0.46(+2.27%) |
Mar 14, 2017 | 20.37 | 20.37 | 20.05 | 20.22 | 945,227 | -0.20(-0.98%) |
Mar 13, 2017 | 20.77 | 20.80 | 20.09 | 20.42 | 910,152 | -0.29(-1.40%) |
Mar 10, 2017 | 20.66 | 21.14 | 20.55 | 20.71 | 996,453 | +0.20(+0.98%) |
Mar 09, 2017 | 20.82 | 20.90 | 20.36 | 20.51 | 444,995 | -0.28(-1.35%) |
Mar 08, 2017 | 20.22 | 20.91 | 20.12 | 20.79 | 640,592 | +0.49(+2.41%) |
Mar 07, 2017 | 20.36 | 20.50 | 20.05 | 20.30 | 637,615 | -0.18(-0.88%) |
Mar 06, 2017 | 20.42 | 20.52 | 20.05 | 20.48 | 855,207 | +0.01(+0.05%) |
Mar 03, 2017 | 20.53 | 20.66 | 20.06 | 20.47 | 1,024,646 | -0.30(-1.44%) |
Mar 02, 2017 | 20.35 | 20.79 | 20.22 | 20.77 | 1,096,032 | +0.40(+1.96%) |
Mar 01, 2017 | 20.45 | 20.55 | 20.07 | 20.37 | 1,657,655 | +0.14(+0.69%) |
Feb 28, 2017 | 20.87 | 20.87 | 20.21 | 20.23 | 1,102,577 | -0.72(-3.44%) |
Feb 27, 2017 | 20.75 | 21.18 | 20.25 | 20.95 | 1,496,290 | +0.23(+1.11%) |
Feb 24, 2017 | 20.15 | 20.75 | 19.83 | 20.72 | 1,417,001 | +0.53(+2.63%) |
Feb 23, 2017 | 20.55 | 20.61 | 20.15 | 20.19 | 1,997,145 | -0.40(-1.94%) |
Feb 22, 2017 | 20.41 | 20.81 | 20.18 | 20.59 | 1,062,238 | +0.25(+1.23%) |
Feb 21, 2017 | 20.83 | 20.99 | 20.00 | 20.34 | 1,508,770 | -0.55(-2.63%) |
Feb 17, 2017 | 20.89 | 20.89 | 20.89 | 0 | -0.20(-0.95%) | |
Feb 16, 2017 | 20.80 | 21.59 | 20.40 | 21.09 | 2,415,076 | +0.78(+3.84%) |
Feb 15, 2017 | 20.43 | 20.43 | 20.01 | 20.31 | 2,569,187 | -0.06(-0.29%) |
Feb 14, 2017 | 20.79 | 20.99 | 20.21 | 20.37 | 2,362,325 | -0.36(-1.74%) |
Feb 13, 2017 | 21.45 | 21.56 | 20.60 | 20.73 | 2,263,136 | -0.85(-3.94%) |
Feb 10, 2017 | 21.01 | 21.98 | 21.01 | 21.58 | 4,099,381 | +0.63(+3.01%) |
Feb 09, 2017 | 20.93 | 22.96 | 19.72 | 20.95 | 10,125,579 | -4.79(-18.61%) |
Feb 08, 2017 | 25.15 | 25.85 | 25.07 | 25.74 | 1,958,994 | +0.62(+2.47%) |
Feb 07, 2017 | 25.38 | 25.80 | 25.01 | 25.12 | 1,030,235 | -0.27(-1.06%) |
Feb 06, 2017 | 25.12 | 25.82 | 24.46 | 25.39 | 2,340,085 | -0.79(-3.02%) |
Feb 03, 2017 | 27.28 | 27.31 | 26.00 | 26.18 | 2,108,283 | -0.80(-2.97%) |
Feb 02, 2017 | 27.80 | 27.80 | 26.88 | 26.98 | 1,225,195 | -0.97(-3.47%) |