Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.37 | 21.39 | 21.12 | 21.34 | 628,154 | -0.04(-0.18%) |
Apr 27, 2017 | 21.28 | 21.39 | 21.06 | 21.37 | 631,600 | +0.27(+1.30%) |
Apr 26, 2017 | 21.32 | 21.32 | 21.01 | 21.10 | 1,094,232 | -0.09(-0.43%) |
Apr 25, 2017 | 21.30 | 21.41 | 21.18 | 21.19 | 899,930 | -0.11(-0.54%) |
Apr 24, 2017 | 21.27 | 21.42 | 21.14 | 21.30 | 1,026,655 | +0.25(+1.19%) |
Apr 21, 2017 | 21.11 | 21.23 | 20.95 | 21.05 | 630,897 | -0.07(-0.32%) |
Apr 20, 2017 | 21.00 | 21.28 | 20.91 | 21.12 | 933,800 | +0.19(+0.91%) |
Apr 19, 2017 | 20.92 | 21.00 | 20.86 | 20.93 | 1,349,402 | -0.04(-0.18%) |
Apr 18, 2017 | 20.79 | 20.99 | 20.78 | 20.97 | 598,185 | +0.05(+0.25%) |
Apr 17, 2017 | 20.58 | 21.02 | 20.55 | 20.92 | 737,432 | +0.38(+1.85%) |
Apr 13, 2017 | 20.64 | 20.71 | 20.52 | 20.54 | 688,757 | +0.04(+0.19%) |
Apr 12, 2017 | 20.63 | 20.79 | 20.48 | 20.50 | 487,225 | -0.11(-0.55%) |
Apr 11, 2017 | 20.36 | 20.61 | 20.30 | 20.61 | 522,455 | +0.24(+1.20%) |
Apr 10, 2017 | 20.18 | 20.48 | 20.10 | 20.37 | 349,839 | +0.24(+1.21%) |
Apr 07, 2017 | 20.19 | 20.26 | 20.00 | 20.13 | 371,833 | -0.02(-0.11%) |
Apr 06, 2017 | 20.13 | 20.37 | 20.11 | 20.15 | 386,363 | +0.07(+0.34%) |
Apr 05, 2017 | 19.94 | 20.36 | 19.93 | 20.08 | 686,617 | +0.19(+0.96%) |
Apr 04, 2017 | 20.13 | 20.13 | 19.85 | 19.89 | 975,349 | -0.28(-1.40%) |
Apr 03, 2017 | 20.63 | 20.70 | 20.10 | 20.17 | 644,380 | -0.40(-1.96%) |
Mar 31, 2017 | 20.38 | 20.69 | 20.35 | 20.57 | 688,929 | +0.16(+0.78%) |
Mar 30, 2017 | 20.33 | 20.57 | 20.33 | 20.41 | 550,277 | +0.02(+0.11%) |
Mar 29, 2017 | 20.16 | 20.47 | 20.08 | 20.39 | 599,485 | +0.18(+0.90%) |
Mar 28, 2017 | 20.04 | 20.28 | 19.97 | 20.21 | 935,739 | +0.16(+0.80%) |
Mar 27, 2017 | 19.73 | 20.06 | 19.67 | 20.05 | 933,399 | +0.14(+0.73%) |
Mar 24, 2017 | 19.73 | 20.01 | 19.66 | 19.90 | 899,385 | +0.26(+1.32%) |
Mar 23, 2017 | 19.42 | 19.84 | 19.42 | 19.65 | 888,851 | +0.18(+0.90%) |
Mar 22, 2017 | 19.51 | 19.51 | 19.31 | 19.47 | 881,995 | -0.12(-0.62%) |
Mar 21, 2017 | 20.07 | 20.09 | 19.50 | 19.59 | 971,466 | -0.40(-1.98%) |
Mar 20, 2017 | 20.06 | 20.13 | 19.93 | 19.99 | 1,071,772 | -0.09(-0.45%) |
Mar 17, 2017 | 20.06 | 20.15 | 19.98 | 20.08 | 888,264 | +0.02(+0.11%) |
Mar 16, 2017 | 20.08 | 20.20 | 20.06 | 20.06 | 792,383 | -0.05(-0.23%) |
Mar 15, 2017 | 19.77 | 20.15 | 19.73 | 20.10 | 1,046,791 | +0.40(+2.01%) |
Mar 14, 2017 | 19.42 | 19.72 | 19.40 | 19.71 | 897,797 | +0.26(+1.33%) |
Mar 13, 2017 | 19.56 | 19.61 | 19.43 | 19.45 | 473,083 | -0.09(-0.47%) |
Mar 10, 2017 | 19.64 | 19.46 | 19.54 | 470,641 | +0.14(+0.71%) | |
Mar 09, 2017 | 19.40 | 19.59 | 19.34 | 19.40 | 659,019 | +0.05(+0.28%) |
Mar 08, 2017 | 19.46 | 19.57 | 19.34 | 19.35 | 588,922 | -0.15(-0.78%) |
Mar 07, 2017 | 19.62 | 19.69 | 19.49 | 19.50 | 949,655 | +0.03(+0.16%) |
Mar 06, 2017 | 19.52 | 19.52 | 19.37 | 19.47 | 709,362 | -0.04(-0.19%) |
Mar 03, 2017 | 19.47 | 19.52 | 19.27 | 19.51 | 1,134,163 | +0.07(+0.35%) |
Mar 02, 2017 | 19.64 | 19.65 | 19.43 | 19.44 | 1,101,791 | -0.21(-1.07%) |
Mar 01, 2017 | 19.29 | 19.66 | 19.18 | 19.65 | 1,101,013 | +0.51(+2.64%) |
Feb 28, 2017 | 18.92 | 19.19 | 18.92 | 19.15 | 1,293,694 | +0.11(+0.59%) |
Feb 27, 2017 | 19.35 | 19.40 | 18.90 | 19.03 | 1,635,886 | -0.26(-1.37%) |
Feb 24, 2017 | 19.03 | 19.54 | 18.85 | 19.30 | 2,822,757 | +0.29(+1.55%) |
Feb 23, 2017 | 19.31 | 19.92 | 18.91 | 19.00 | 3,320,010 | +0.32(+1.74%) |
Feb 22, 2017 | 18.99 | 18.99 | 18.61 | 18.68 | 1,753,410 | -0.28(-1.47%) |
Feb 21, 2017 | 18.94 | 18.97 | 18.63 | 18.96 | 1,401,576 | +0.08(+0.40%) |
Feb 17, 2017 | 18.88 | 18.88 | 18.88 | 0 | +0.14(+0.76%) | |
Feb 16, 2017 | 18.93 | 18.99 | 18.70 | 18.74 | 814,883 | -0.14(-0.76%) |
Feb 15, 2017 | 18.92 | 19.01 | 18.84 | 18.88 | 752,666 | -0.08(-0.40%) |
Feb 14, 2017 | 18.83 | 18.97 | 18.79 | 18.96 | 464,141 | +0.10(+0.52%) |
Feb 13, 2017 | 18.88 | 18.96 | 18.78 | 18.86 | 545,675 | -0.04(-0.20%) |
Feb 10, 2017 | 18.71 | 19.05 | 18.71 | 18.90 | 1,314,188 | +0.29(+1.54%) |
Feb 09, 2017 | 18.16 | 18.70 | 18.13 | 18.61 | 1,086,678 | +0.45(+2.49%) |
Feb 08, 2017 | 17.89 | 18.18 | 17.77 | 18.16 | 1,621,867 | +0.22(+1.22%) |
Feb 07, 2017 | 17.91 | 18.08 | 17.89 | 17.94 | 1,610,549 | -0.09(-0.50%) |
Feb 06, 2017 | 17.95 | 18.10 | 17.86 | 18.03 | 2,430,015 | -0.01(-0.04%) |
Feb 03, 2017 | 18.76 | 19.00 | 17.95 | 18.04 | 2,856,056 | -1.12(-5.87%) |
Feb 02, 2017 | 19.61 | 19.73 | 19.08 | 19.16 | 1,405,252 | -0.51(-2.57%) |