Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.84 | 19.99 | 19.68 | 19.74 | 4,994,500 | -0.01(-0.03%) |
Apr 27, 2017 | 20.34 | 20.37 | 19.49 | 19.75 | 5,434,696 | -0.77(-3.74%) |
Apr 26, 2017 | 20.47 | 20.99 | 20.37 | 20.52 | 3,443,667 | -0.18(-0.87%) |
Apr 25, 2017 | 20.28 | 20.74 | 20.16 | 20.70 | 3,094,615 | +0.40(+1.98%) |
Apr 24, 2017 | 20.43 | 20.48 | 20.26 | 20.29 | 2,147,559 | +0.06(+0.28%) |
Apr 21, 2017 | 20.15 | 20.33 | 19.99 | 20.24 | 4,347,253 | +0.09(+0.43%) |
Apr 20, 2017 | 20.11 | 20.52 | 20.07 | 20.15 | 2,901,967 | +0.07(+0.37%) |
Apr 19, 2017 | 20.41 | 20.70 | 19.99 | 20.08 | 3,936,020 | -0.39(-1.91%) |
Apr 18, 2017 | 20.70 | 20.89 | 20.42 | 20.47 | 3,775,543 | -0.45(-2.16%) |
Apr 17, 2017 | 20.72 | 20.98 | 20.62 | 20.92 | 2,143,416 | +0.30(+1.44%) |
Apr 13, 2017 | 20.90 | 20.94 | 20.54 | 20.62 | 3,974,655 | -0.25(-1.19%) |
Apr 12, 2017 | 21.09 | 21.25 | 20.84 | 20.87 | 2,378,143 | -0.17(-0.82%) |
Apr 11, 2017 | 21.04 | 21.25 | 20.87 | 21.04 | 3,625,073 | -0.01(-0.03%) |
Apr 10, 2017 | 20.73 | 21.22 | 20.73 | 21.05 | 2,752,201 | +0.43(+2.07%) |
Apr 07, 2017 | 20.81 | 20.94 | 20.59 | 20.62 | 3,529,401 | -0.07(-0.33%) |
Apr 06, 2017 | 20.67 | 20.81 | 20.57 | 20.69 | 2,475,349 | +0.16(+0.78%) |
Apr 05, 2017 | 20.78 | 21.02 | 20.53 | 20.53 | 5,905,905 | -0.07(-0.36%) |
Apr 04, 2017 | 20.23 | 20.63 | 20.10 | 20.60 | 6,057,985 | +0.37(+1.81%) |
Apr 03, 2017 | 20.23 | 20.33 | 19.97 | 20.24 | 4,201,769 | -0.07(-0.37%) |
Mar 31, 2017 | 20.17 | 20.35 | 20.04 | 20.31 | 6,037,635 | +0.14(+0.71%) |
Mar 30, 2017 | 20.47 | 20.59 | 20.13 | 20.17 | 6,196,569 | -0.20(-1.00%) |
Mar 29, 2017 | 19.81 | 20.47 | 19.80 | 20.37 | 8,201,362 | +0.56(+2.81%) |
Mar 28, 2017 | 19.72 | 19.95 | 19.62 | 19.82 | 6,077,990 | +0.17(+0.88%) |
Mar 27, 2017 | 19.55 | 19.75 | 19.53 | 19.64 | 4,122,162 | -0.19(-0.97%) |
Mar 24, 2017 | 19.79 | 19.97 | 19.69 | 19.84 | 6,199,767 | +0.06(+0.31%) |
Mar 23, 2017 | 19.75 | 19.90 | 19.62 | 19.77 | 3,646,905 | -0.06(-0.31%) |
Mar 22, 2017 | 19.54 | 19.87 | 19.48 | 19.84 | 4,367,889 | +0.14(+0.72%) |
Mar 21, 2017 | 20.10 | 20.28 | 19.65 | 19.69 | 4,686,434 | -0.27(-1.37%) |
Mar 20, 2017 | 20.10 | 20.26 | 19.85 | 19.97 | 3,681,003 | -0.32(-1.56%) |
Mar 17, 2017 | 20.39 | 20.53 | 20.23 | 20.28 | 4,753,933 | -0.05(-0.24%) |
Mar 16, 2017 | 20.45 | 20.68 | 20.33 | 20.33 | 5,443,640 | -0.02(-0.12%) |
Mar 15, 2017 | 19.50 | 20.42 | 19.44 | 20.36 | 9,281,013 | +1.16(+6.05%) |
Mar 14, 2017 | 19.13 | 19.34 | 18.93 | 19.19 | 4,034,463 | -0.33(-1.67%) |
Mar 13, 2017 | 19.75 | 19.89 | 19.45 | 19.52 | 3,426,388 | -0.26(-1.30%) |
Mar 10, 2017 | 19.84 | 20.44 | 19.32 | 19.78 | 8,364,992 | +0.10(+0.50%) |
Mar 09, 2017 | 18.83 | 19.74 | 18.51 | 19.68 | 14,147,009 | +1.74(+9.69%) |
Mar 08, 2017 | 18.77 | 18.78 | 17.92 | 17.94 | 4,940,328 | -0.95(-5.04%) |
Mar 07, 2017 | 19.10 | 19.18 | 18.89 | 18.89 | 4,560,014 | -0.20(-1.06%) |
Mar 06, 2017 | 19.17 | 19.20 | 18.86 | 19.10 | 6,120,625 | -0.07(-0.38%) |
Mar 03, 2017 | 18.68 | 19.40 | 18.64 | 19.17 | 10,073,220 | +0.61(+3.27%) |
Mar 02, 2017 | 17.97 | 18.86 | 17.68 | 18.56 | 15,557,168 | +0.87(+4.89%) |
Mar 01, 2017 | 17.80 | 17.88 | 17.59 | 17.70 | 12,805,338 | +0.07(+0.38%) |
Feb 28, 2017 | 17.63 | 17.75 | 17.51 | 17.63 | 6,387,579 | -0.25(-1.37%) |
Feb 27, 2017 | 17.76 | 17.94 | 17.60 | 17.87 | 6,309,209 | +0.18(+1.04%) |
Feb 24, 2017 | 17.92 | 17.95 | 17.57 | 17.69 | 6,196,200 | -0.36(-2.01%) |
Feb 23, 2017 | 18.20 | 18.27 | 18.00 | 18.05 | 5,918,027 | +0.21(+1.20%) |
Feb 22, 2017 | 18.42 | 18.50 | 17.83 | 17.84 | 3,952,097 | -0.73(-3.94%) |
Feb 21, 2017 | 18.60 | 18.73 | 18.46 | 18.57 | 2,903,659 | +0.10(+0.57%) |
Feb 17, 2017 | 18.46 | 18.46 | 18.46 | 0 | -0.17(-0.89%) | |
Feb 16, 2017 | 18.77 | 19.09 | 18.58 | 18.63 | 4,959,038 | -0.04(-0.23%) |
Feb 15, 2017 | 18.59 | 18.79 | 18.56 | 18.67 | 5,045,934 | +0.03(+0.16%) |
Feb 14, 2017 | 18.45 | 18.66 | 18.33 | 18.64 | 3,848,053 | +0.25(+1.37%) |
Feb 13, 2017 | 18.38 | 18.44 | 18.29 | 18.39 | 3,410,785 | -0.13(-0.70%) |
Feb 10, 2017 | 18.60 | 18.72 | 18.46 | 18.52 | 4,135,043 | +0.28(+1.55%) |
Feb 09, 2017 | 17.96 | 18.25 | 17.96 | 18.24 | 3,399,579 | +0.56(+3.16%) |
Feb 08, 2017 | 17.59 | 17.90 | 17.43 | 17.68 | 8,577,053 | -0.02(-0.14%) |
Feb 07, 2017 | 18.10 | 18.25 | 17.69 | 17.70 | 4,702,611 | -0.56(-3.09%) |
Feb 06, 2017 | 18.72 | 18.80 | 18.25 | 18.27 | 2,678,357 | -0.53(-2.84%) |
Feb 03, 2017 | 19.04 | 19.10 | 18.79 | 18.80 | 3,494,771 | -0.21(-1.13%) |
Feb 02, 2017 | 18.69 | 19.07 | 18.68 | 19.02 | 6,073,829 | +0.52(+2.79%) |