Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.09 | 20.22 | 19.88 | 19.90 | 81,392,032 | -0.26(-1.31%) |
Apr 27, 2017 | 20.37 | 20.40 | 20.00 | 20.16 | 93,838,144 | -0.20(-1.00%) |
Apr 26, 2017 | 20.46 | 20.62 | 20.35 | 20.37 | 111,571,960 | -0.08(-0.38%) |
Apr 25, 2017 | 20.45 | 20.76 | 20.38 | 20.44 | 154,274,192 | +0.30(+1.48%) |
Apr 24, 2017 | 19.81 | 20.33 | 19.81 | 20.14 | 162,560,768 | +0.78(+4.05%) |
Apr 21, 2017 | 19.63 | 19.68 | 19.26 | 19.36 | 149,253,552 | -0.31(-1.56%) |
Apr 20, 2017 | 19.57 | 19.75 | 19.45 | 19.67 | 121,705,968 | +0.28(+1.45%) |
Apr 19, 2017 | 19.54 | 19.73 | 19.33 | 19.39 | 119,359,304 | +0.03(+0.13%) |
Apr 18, 2017 | 19.70 | 19.73 | 19.08 | 19.36 | 171,766,816 | -0.09(-0.44%) |
Apr 17, 2017 | 19.06 | 19.46 | 18.98 | 19.45 | 99,723,864 | +0.40(+2.10%) |
Apr 13, 2017 | 19.23 | 19.57 | 19.04 | 19.04 | 103,300,920 | -0.26(-1.37%) |
Apr 12, 2017 | 19.50 | 19.56 | 19.27 | 19.31 | 89,721,144 | -0.23(-1.18%) |
Apr 11, 2017 | 19.46 | 19.56 | 19.25 | 19.54 | 110,502,152 | -0.09(-0.43%) |
Apr 10, 2017 | 19.72 | 19.85 | 19.53 | 19.62 | 74,154,224 | -0.12(-0.60%) |
Apr 07, 2017 | 19.63 | 19.90 | 19.55 | 19.74 | 93,280,264 | -0.09(-0.43%) |
Apr 06, 2017 | 19.75 | 20.00 | 19.57 | 19.83 | 97,312,888 | +0.08(+0.39%) |
Apr 05, 2017 | 20.26 | 20.36 | 19.73 | 19.75 | 114,279,784 | -0.23(-1.15%) |
Apr 04, 2017 | 19.78 | 20.04 | 19.78 | 19.98 | 88,242,784 | -0.13(-0.64%) |
Apr 03, 2017 | 20.16 | 20.25 | 19.68 | 20.11 | 103,295,152 | +0.00(+0.00%) |
Mar 31, 2017 | 20.31 | 20.43 | 20.11 | 20.11 | 90,510,576 | -0.24(-1.17%) |
Mar 30, 2017 | 19.93 | 20.44 | 19.89 | 20.35 | 92,868,456 | +0.44(+2.23%) |
Mar 29, 2017 | 20.04 | 20.16 | 19.87 | 19.91 | 78,793,024 | -0.11(-0.55%) |
Mar 28, 2017 | 19.62 | 20.18 | 19.61 | 20.02 | 112,273,488 | +0.38(+1.95%) |
Mar 27, 2017 | 18.99 | 19.65 | 18.89 | 19.63 | 140,174,880 | -0.08(-0.39%) |
Mar 24, 2017 | 19.78 | 19.91 | 19.40 | 19.71 | 133,140,256 | +0.04(+0.22%) |
Mar 23, 2017 | 19.64 | 20.02 | 19.53 | 19.67 | 130,953,512 | +0.11(+0.57%) |
Mar 22, 2017 | 19.31 | 19.76 | 19.14 | 19.56 | 197,007,712 | -0.07(-0.35%) |
Mar 21, 2017 | 20.89 | 20.94 | 19.56 | 19.62 | 304,352,800 | -1.21(-5.81%) |
Mar 20, 2017 | 20.95 | 21.10 | 20.82 | 20.83 | 102,323,720 | -0.36(-1.69%) |
Mar 17, 2017 | 21.50 | 21.54 | 21.17 | 21.19 | 123,431,208 | -0.31(-1.43%) |
Mar 16, 2017 | 21.52 | 21.73 | 21.47 | 21.50 | 82,423,984 | +0.03(+0.16%) |
Mar 15, 2017 | 21.64 | 21.78 | 21.28 | 21.47 | 134,481,184 | -0.12(-0.55%) |
Mar 14, 2017 | 21.47 | 21.60 | 21.35 | 21.58 | 74,096,864 | +0.02(+0.08%) |
Mar 13, 2017 | 21.57 | 21.66 | 21.42 | 21.57 | 66,717,844 | -0.01(-0.04%) |
Mar 10, 2017 | 21.84 | 21.84 | 21.39 | 21.58 | 102,054,024 | -0.03(-0.16%) |
Mar 09, 2017 | 21.61 | 21.76 | 21.51 | 21.61 | 92,469,176 | +0.08(+0.36%) |
Mar 08, 2017 | 21.82 | 21.97 | 21.50 | 21.53 | 123,437,472 | +0.04(+0.20%) |
Mar 07, 2017 | 21.50 | 21.62 | 21.40 | 21.49 | 75,089,416 | -0.03(-0.16%) |
Mar 06, 2017 | 21.59 | 21.61 | 21.38 | 21.53 | 88,690,200 | -0.16(-0.75%) |
Mar 03, 2017 | 21.57 | 21.87 | 21.57 | 21.69 | 108,719,992 | +0.18(+0.83%) |
Mar 02, 2017 | 21.89 | 21.99 | 21.48 | 21.51 | 116,979,688 | -0.23(-1.06%) |
Mar 01, 2017 | 21.63 | 21.83 | 21.50 | 21.74 | 168,669,616 | +0.76(+3.64%) |
Feb 28, 2017 | 20.81 | 20.99 | 20.75 | 20.98 | 105,944,208 | +0.09(+0.45%) |
Feb 27, 2017 | 20.57 | 20.96 | 20.56 | 20.88 | 81,199,400 | +0.29(+1.40%) |
Feb 24, 2017 | 20.50 | 20.69 | 20.41 | 20.59 | 114,220,368 | -0.30(-1.42%) |
Feb 23, 2017 | 21.07 | 21.15 | 20.83 | 20.89 | 100,965,992 | -0.18(-0.85%) |
Feb 22, 2017 | 20.92 | 21.20 | 20.86 | 21.07 | 95,646,448 | +0.01(+0.04%) |
Feb 21, 2017 | 20.90 | 21.08 | 20.89 | 21.06 | 92,382,736 | +0.22(+1.06%) |
Feb 17, 2017 | 20.84 | 20.84 | 20.84 | 0 | -0.05(-0.24%) | |
Feb 16, 2017 | 20.86 | 20.92 | 20.65 | 20.89 | 115,402,360 | +0.00(+0.00%) |
Feb 15, 2017 | 20.69 | 21.05 | 20.49 | 20.89 | 177,805,680 | +0.44(+2.16%) |
Feb 14, 2017 | 19.89 | 20.54 | 19.83 | 20.45 | 164,240,176 | +0.56(+2.82%) |
Feb 13, 2017 | 19.69 | 20.01 | 19.69 | 19.89 | 123,836,272 | +0.27(+1.39%) |
Feb 10, 2017 | 19.71 | 19.75 | 19.51 | 19.62 | 106,541,496 | -0.03(-0.17%) |
Feb 09, 2017 | 19.34 | 19.67 | 19.24 | 19.65 | 120,696,376 | +0.38(+1.99%) |
Feb 08, 2017 | 19.32 | 19.32 | 19.08 | 19.27 | 120,305,520 | -0.20(-1.00%) |
Feb 07, 2017 | 19.79 | 19.79 | 19.43 | 19.46 | 103,453,896 | -0.19(-0.95%) |
Feb 06, 2017 | 19.67 | 19.87 | 19.61 | 19.65 | 108,489,880 | -0.14(-0.73%) |
Feb 03, 2017 | 19.67 | 19.84 | 19.50 | 19.79 | 136,530,000 | +0.48(+2.51%) |
Feb 02, 2017 | 19.33 | 19.37 | 19.13 | 19.31 | 104,283,688 | -0.14(-0.74%) |