Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.26 | 18.31 | 18.14 | 18.16 | 16,080,270 | -0.12(-0.63%) |
Apr 27, 2017 | 18.23 | 18.35 | 18.13 | 18.27 | 16,045,208 | +0.09(+0.48%) |
Apr 26, 2017 | 18.35 | 18.45 | 18.16 | 18.19 | 21,012,784 | -0.17(-0.92%) |
Apr 25, 2017 | 18.40 | 18.57 | 18.35 | 18.35 | 20,903,746 | +0.12(+0.67%) |
Apr 24, 2017 | 18.38 | 18.49 | 18.20 | 18.23 | 20,249,400 | +0.26(+1.46%) |
Apr 21, 2017 | 18.10 | 18.17 | 17.94 | 17.97 | 21,314,418 | -0.18(-0.98%) |
Apr 20, 2017 | 18.06 | 18.22 | 17.96 | 18.15 | 12,749,828 | +0.22(+1.21%) |
Apr 19, 2017 | 18.07 | 18.20 | 17.87 | 17.93 | 15,240,044 | -0.01(-0.06%) |
Apr 18, 2017 | 18.01 | 18.07 | 17.79 | 17.94 | 18,174,378 | -0.25(-1.37%) |
Apr 17, 2017 | 17.96 | 18.24 | 17.91 | 18.19 | 16,013,642 | +0.27(+1.53%) |
Apr 13, 2017 | 18.12 | 18.25 | 17.90 | 17.92 | 18,599,656 | -0.30(-1.64%) |
Apr 12, 2017 | 18.40 | 18.44 | 18.13 | 18.21 | 12,910,433 | -0.28(-1.52%) |
Apr 11, 2017 | 18.38 | 18.52 | 18.23 | 18.49 | 12,944,371 | -0.01(-0.04%) |
Apr 10, 2017 | 18.43 | 18.64 | 18.40 | 18.50 | 14,882,827 | +0.06(+0.34%) |
Apr 07, 2017 | 18.30 | 18.54 | 18.21 | 18.44 | 18,683,906 | -0.02(-0.11%) |
Apr 06, 2017 | 18.19 | 18.51 | 18.07 | 18.46 | 17,997,472 | +0.27(+1.48%) |
Apr 05, 2017 | 18.48 | 18.58 | 18.16 | 18.19 | 13,956,079 | -0.15(-0.80%) |
Apr 04, 2017 | 18.33 | 18.38 | 18.18 | 18.34 | 14,220,688 | -0.03(-0.15%) |
Apr 03, 2017 | 18.54 | 18.60 | 18.08 | 18.36 | 14,990,888 | -0.15(-0.80%) |
Mar 31, 2017 | 18.54 | 18.63 | 18.51 | 18.51 | 12,894,608 | -0.11(-0.56%) |
Mar 30, 2017 | 18.28 | 18.73 | 18.26 | 18.62 | 19,477,060 | +0.33(+1.80%) |
Mar 29, 2017 | 18.32 | 18.45 | 18.24 | 18.29 | 13,979,391 | -0.11(-0.57%) |
Mar 28, 2017 | 18.01 | 18.52 | 17.99 | 18.39 | 14,986,311 | +0.28(+1.53%) |
Mar 27, 2017 | 17.84 | 18.15 | 17.62 | 18.12 | 17,847,258 | -0.11(-0.61%) |
Mar 24, 2017 | 18.31 | 18.48 | 18.11 | 18.23 | 14,231,206 | -0.01(-0.08%) |
Mar 23, 2017 | 18.08 | 18.45 | 18.01 | 18.24 | 14,366,496 | +0.10(+0.54%) |
Mar 22, 2017 | 17.99 | 18.24 | 17.83 | 18.14 | 15,090,367 | -0.05(-0.29%) |
Mar 21, 2017 | 18.73 | 18.77 | 18.16 | 18.20 | 18,069,324 | -0.42(-2.28%) |
Mar 20, 2017 | 18.64 | 18.73 | 18.53 | 18.62 | 11,226,545 | -0.08(-0.43%) |
Mar 17, 2017 | 19.00 | 19.00 | 18.62 | 18.70 | 19,715,602 | -0.23(-1.22%) |
Mar 16, 2017 | 18.84 | 19.04 | 18.83 | 18.93 | 13,958,025 | +0.12(+0.63%) |
Mar 15, 2017 | 18.96 | 18.99 | 18.72 | 18.81 | 16,858,752 | -0.07(-0.39%) |
Mar 14, 2017 | 18.87 | 18.91 | 18.72 | 18.89 | 11,028,667 | -0.09(-0.50%) |
Mar 13, 2017 | 18.94 | 19.07 | 18.88 | 18.98 | 15,289,991 | +0.05(+0.26%) |
Mar 10, 2017 | 18.90 | 19.02 | 18.82 | 18.93 | 15,128,795 | +0.14(+0.75%) |
Mar 09, 2017 | 18.80 | 18.92 | 18.72 | 18.79 | 14,343,165 | +0.06(+0.30%) |
Mar 08, 2017 | 18.90 | 19.02 | 18.72 | 18.74 | 15,130,036 | +0.04(+0.21%) |
Mar 07, 2017 | 18.83 | 18.86 | 18.63 | 18.70 | 15,081,370 | -0.20(-1.08%) |
Mar 06, 2017 | 18.80 | 19.01 | 18.73 | 18.90 | 18,751,698 | -0.32(-1.64%) |
Mar 03, 2017 | 18.81 | 19.30 | 18.79 | 19.22 | 23,870,888 | +0.49(+2.62%) |
Mar 02, 2017 | 19.06 | 19.12 | 18.70 | 18.73 | 18,691,596 | -0.32(-1.66%) |
Mar 01, 2017 | 18.71 | 19.22 | 18.68 | 19.04 | 31,128,238 | +0.66(+3.60%) |
Feb 28, 2017 | 18.38 | 18.48 | 18.31 | 18.38 | 21,377,092 | -0.08(-0.42%) |
Feb 27, 2017 | 18.45 | 18.51 | 18.37 | 18.46 | 20,866,376 | +0.06(+0.32%) |
Feb 24, 2017 | 18.51 | 18.59 | 18.37 | 18.40 | 19,169,796 | -0.38(-2.00%) |
Feb 23, 2017 | 18.78 | 18.83 | 18.67 | 18.77 | 15,962,658 | +0.03(+0.15%) |
Feb 22, 2017 | 18.56 | 18.82 | 18.55 | 18.74 | 15,581,690 | +0.05(+0.24%) |
Feb 21, 2017 | 18.72 | 18.82 | 18.62 | 18.70 | 16,313,701 | +0.13(+0.72%) |
Feb 17, 2017 | 18.56 | 18.56 | 18.56 | 0 | -0.24(-1.27%) | |
Feb 16, 2017 | 18.90 | 18.99 | 18.76 | 18.80 | 21,425,892 | -0.10(-0.52%) |
Feb 15, 2017 | 18.96 | 18.98 | 18.77 | 18.90 | 19,361,384 | +0.02(+0.09%) |
Feb 14, 2017 | 18.68 | 18.96 | 18.64 | 18.88 | 14,085,726 | +0.13(+0.71%) |
Feb 13, 2017 | 18.69 | 18.96 | 18.69 | 18.75 | 14,064,123 | +0.21(+1.12%) |
Feb 10, 2017 | 18.54 | 18.68 | 18.46 | 18.54 | 14,261,628 | +0.12(+0.63%) |
Feb 09, 2017 | 18.13 | 18.53 | 18.10 | 18.43 | 16,859,438 | +0.42(+2.32%) |
Feb 08, 2017 | 18.05 | 18.10 | 17.91 | 18.01 | 18,005,824 | -0.10(-0.56%) |
Feb 07, 2017 | 18.28 | 18.36 | 18.11 | 18.11 | 15,514,166 | -0.07(-0.39%) |
Feb 06, 2017 | 17.95 | 18.29 | 17.95 | 18.18 | 16,793,532 | +0.04(+0.21%) |
Feb 03, 2017 | 18.35 | 18.39 | 18.07 | 18.14 | 29,835,892 | +0.11(+0.60%) |
Feb 02, 2017 | 18.27 | 18.40 | 17.65 | 18.04 | 44,543,992 | -0.86(-4.56%) |