Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.75 | 17.80 | 17.54 | 17.59 | 851,526 | -0.10(-0.57%) |
Apr 27, 2017 | 17.59 | 17.76 | 17.43 | 17.69 | 1,291,715 | +0.22(+1.26%) |
Apr 26, 2017 | 17.62 | 17.95 | 17.46 | 17.47 | 1,566,709 | -0.14(-0.80%) |
Apr 25, 2017 | 17.46 | 17.67 | 17.33 | 17.61 | 971,670 | +0.39(+2.26%) |
Apr 24, 2017 | 17.25 | 17.39 | 17.12 | 17.22 | 1,326,118 | +0.23(+1.35%) |
Apr 21, 2017 | 17.25 | 17.34 | 16.94 | 16.99 | 1,300,354 | -0.30(-1.74%) |
Apr 20, 2017 | 17.21 | 17.57 | 17.19 | 17.29 | 1,391,000 | +0.26(+1.53%) |
Apr 19, 2017 | 17.05 | 17.36 | 17.01 | 17.03 | 1,085,853 | +0.02(+0.12%) |
Apr 18, 2017 | 16.78 | 17.12 | 16.75 | 17.01 | 1,173,303 | +0.16(+0.95%) |
Apr 17, 2017 | 16.69 | 16.94 | 16.64 | 16.85 | 1,458,632 | +0.17(+1.02%) |
Apr 13, 2017 | 16.64 | 16.80 | 16.47 | 16.68 | 1,892,273 | -0.02(-0.12%) |
Apr 12, 2017 | 16.78 | 16.94 | 16.59 | 16.70 | 1,436,742 | -0.08(-0.48%) |
Apr 11, 2017 | 16.71 | 16.87 | 16.55 | 16.78 | 1,575,993 | +0.00(+0.00%) |
Apr 10, 2017 | 16.92 | 16.99 | 16.64 | 16.78 | 1,630,156 | -0.18(-1.06%) |
Apr 07, 2017 | 16.89 | 17.07 | 16.78 | 16.96 | 1,853,900 | -0.04(-0.24%) |
Apr 06, 2017 | 16.98 | 17.35 | 16.90 | 17.00 | 1,663,195 | +0.12(+0.71%) |
Apr 05, 2017 | 17.64 | 17.68 | 16.77 | 16.88 | 3,695,416 | -0.51(-2.93%) |
Apr 04, 2017 | 17.48 | 17.65 | 17.33 | 17.39 | 3,558,437 | -0.22(-1.25%) |
Apr 03, 2017 | 18.81 | 18.97 | 17.14 | 17.61 | 3,763,944 | -1.17(-6.23%) |
Mar 31, 2017 | 18.91 | 19.00 | 18.64 | 18.78 | 806,777 | -0.11(-0.58%) |
Mar 30, 2017 | 18.66 | 18.98 | 18.61 | 18.89 | 800,622 | +0.24(+1.29%) |
Mar 29, 2017 | 18.70 | 18.90 | 18.60 | 18.65 | 945,606 | -0.06(-0.32%) |
Mar 28, 2017 | 18.52 | 18.88 | 18.38 | 18.71 | 1,009,342 | +0.17(+0.92%) |
Mar 27, 2017 | 18.31 | 18.58 | 18.16 | 18.54 | 997,696 | -0.08(-0.43%) |
Mar 24, 2017 | 18.66 | 18.95 | 18.50 | 18.62 | 1,093,127 | +0.00(+0.00%) |
Mar 23, 2017 | 18.64 | 18.82 | 18.47 | 18.62 | 1,362,870 | -0.15(-0.80%) |
Mar 22, 2017 | 18.90 | 19.16 | 18.55 | 18.77 | 1,173,087 | -0.20(-1.05%) |
Mar 21, 2017 | 20.19 | 20.20 | 18.93 | 18.97 | 1,530,243 | -1.12(-5.57%) |
Mar 20, 2017 | 20.29 | 20.34 | 19.95 | 20.09 | 1,052,705 | -0.29(-1.42%) |
Mar 17, 2017 | 20.70 | 20.77 | 20.22 | 20.38 | 1,808,307 | -0.26(-1.26%) |
Mar 16, 2017 | 20.52 | 20.76 | 20.44 | 20.64 | 1,148,353 | +0.25(+1.23%) |
Mar 15, 2017 | 19.98 | 20.59 | 19.95 | 20.39 | 1,258,701 | +0.47(+2.36%) |
Mar 14, 2017 | 19.65 | 20.08 | 19.64 | 19.92 | 671,854 | +0.17(+0.86%) |
Mar 13, 2017 | 19.60 | 19.93 | 19.54 | 19.75 | 638,793 | +0.19(+0.97%) |
Mar 10, 2017 | 19.61 | 19.68 | 19.44 | 19.56 | 772,961 | +0.16(+0.82%) |
Mar 09, 2017 | 19.82 | 19.91 | 19.34 | 19.40 | 1,278,314 | -0.44(-2.22%) |
Mar 08, 2017 | 19.50 | 19.95 | 19.36 | 19.84 | 1,344,093 | +0.49(+2.53%) |
Mar 07, 2017 | 19.74 | 19.81 | 19.34 | 19.35 | 1,740,187 | -0.45(-2.27%) |
Mar 06, 2017 | 20.23 | 20.31 | 19.72 | 19.80 | 1,072,020 | -0.64(-3.13%) |
Mar 03, 2017 | 20.56 | 20.69 | 20.33 | 20.44 | 1,285,977 | -0.08(-0.39%) |
Mar 02, 2017 | 20.31 | 20.83 | 20.21 | 20.52 | 1,441,956 | +0.22(+1.08%) |
Mar 01, 2017 | 20.19 | 20.81 | 20.03 | 20.30 | 2,083,733 | +0.48(+2.42%) |
Feb 28, 2017 | 20.07 | 20.07 | 19.57 | 19.82 | 1,589,657 | -0.23(-1.15%) |
Feb 27, 2017 | 19.55 | 20.12 | 19.47 | 20.05 | 1,046,804 | +0.38(+1.93%) |
Feb 24, 2017 | 19.85 | 19.96 | 19.45 | 19.67 | 924,144 | -0.37(-1.85%) |
Feb 23, 2017 | 20.56 | 20.77 | 19.95 | 20.04 | 1,000,187 | -0.45(-2.20%) |
Feb 22, 2017 | 20.59 | 20.66 | 20.29 | 20.49 | 703,361 | -0.10(-0.49%) |
Feb 21, 2017 | 20.33 | 20.69 | 20.31 | 20.59 | 1,390,034 | +0.40(+1.98%) |
Feb 17, 2017 | 20.19 | 20.19 | 20.19 | 0 | +0.24(+1.20%) | |
Feb 16, 2017 | 20.43 | 20.63 | 19.68 | 19.95 | 1,457,113 | -0.45(-2.21%) |
Feb 15, 2017 | 20.39 | 20.42 | 20.16 | 20.40 | 1,151,935 | +0.04(+0.20%) |
Feb 14, 2017 | 20.20 | 20.62 | 20.20 | 20.36 | 1,313,033 | +0.02(+0.10%) |
Feb 13, 2017 | 20.39 | 20.74 | 20.05 | 20.34 | 2,101,326 | -0.15(-0.73%) |
Feb 10, 2017 | 20.64 | 21.15 | 19.89 | 20.49 | 2,880,949 | -0.71(-3.35%) |
Feb 09, 2017 | 20.46 | 21.25 | 20.44 | 21.20 | 2,240,196 | +0.79(+3.87%) |
Feb 08, 2017 | 20.27 | 20.43 | 20.07 | 20.41 | 1,168,386 | +0.14(+0.69%) |
Feb 07, 2017 | 20.42 | 20.55 | 20.16 | 20.27 | 1,294,264 | -0.15(-0.73%) |
Feb 06, 2017 | 20.05 | 20.42 | 20.00 | 20.42 | 1,293,707 | +0.22(+1.09%) |
Feb 03, 2017 | 20.51 | 20.63 | 20.16 | 20.20 | 1,220,140 | -0.04(-0.20%) |
Feb 02, 2017 | 20.84 | 20.84 | 20.23 | 20.24 | 1,477,772 | -0.46(-2.22%) |