Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.63 | 20.63 | 20.50 | 20.52 | 978,239 | -0.02(-0.11%) |
Apr 27, 2017 | 20.62 | 20.62 | 20.46 | 20.54 | 530,414 | -0.14(-0.68%) |
Apr 26, 2017 | 20.67 | 20.75 | 20.66 | 20.68 | 1,076,689 | -0.12(-0.60%) |
Apr 25, 2017 | 20.71 | 20.84 | 20.70 | 20.81 | 1,474,459 | +0.22(+1.05%) |
Apr 24, 2017 | 20.43 | 20.63 | 20.40 | 20.59 | 1,978,913 | +1.21(+6.25%) |
Apr 21, 2017 | 19.36 | 19.38 | 19.27 | 19.38 | 1,309,942 | -0.06(-0.32%) |
Apr 20, 2017 | 19.49 | 19.58 | 19.44 | 19.44 | 1,524,061 | +0.13(+0.68%) |
Apr 19, 2017 | 19.32 | 19.43 | 19.27 | 19.31 | 1,543,086 | +0.18(+0.93%) |
Apr 18, 2017 | 19.11 | 19.13 | 18.97 | 19.13 | 1,473,653 | -0.20(-1.04%) |
Apr 17, 2017 | 19.15 | 19.35 | 19.15 | 19.33 | 1,135,542 | +0.13(+0.69%) |
Apr 13, 2017 | 19.29 | 19.32 | 19.14 | 19.20 | 955,249 | -0.27(-1.39%) |
Apr 12, 2017 | 19.45 | 19.47 | 19.36 | 19.47 | 644,106 | -0.10(-0.52%) |
Apr 11, 2017 | 19.56 | 19.60 | 19.39 | 19.57 | 644,057 | +0.06(+0.32%) |
Apr 10, 2017 | 19.49 | 19.58 | 19.49 | 19.51 | 504,708 | -0.18(-0.91%) |
Apr 07, 2017 | 19.70 | 19.72 | 19.65 | 19.69 | 766,646 | -0.06(-0.31%) |
Apr 06, 2017 | 19.73 | 19.80 | 19.68 | 19.75 | 575,243 | +0.11(+0.55%) |
Apr 05, 2017 | 19.82 | 19.85 | 19.63 | 19.64 | 1,577,762 | -0.15(-0.74%) |
Apr 04, 2017 | 19.65 | 19.79 | 19.57 | 19.79 | 651,102 | +0.00(+0.00%) |
Apr 03, 2017 | 19.91 | 19.92 | 19.59 | 19.79 | 1,185,291 | -0.18(-0.89%) |
Mar 31, 2017 | 19.91 | 20.04 | 19.90 | 19.97 | 944,958 | +0.08(+0.39%) |
Mar 30, 2017 | 19.90 | 19.97 | 19.87 | 19.89 | 567,921 | -0.09(-0.47%) |
Mar 29, 2017 | 19.90 | 20.00 | 19.84 | 19.98 | 947,379 | -0.12(-0.58%) |
Mar 28, 2017 | 20.05 | 20.15 | 20.01 | 20.10 | 2,004,767 | +0.12(+0.62%) |
Mar 27, 2017 | 19.83 | 20.00 | 19.83 | 19.98 | 1,397,432 | +0.11(+0.55%) |
Mar 24, 2017 | 19.86 | 19.92 | 19.81 | 19.87 | 2,542,117 | +0.07(+0.35%) |
Mar 23, 2017 | 19.70 | 19.87 | 19.69 | 19.80 | 1,632,387 | +0.09(+0.47%) |
Mar 22, 2017 | 19.60 | 19.77 | 19.60 | 19.70 | 1,269,732 | +0.13(+0.67%) |
Mar 21, 2017 | 19.95 | 19.97 | 19.56 | 19.57 | 1,771,159 | +0.00(+0.00%) |
Mar 20, 2017 | 19.68 | 19.70 | 19.54 | 19.57 | 1,377,948 | -0.13(-0.67%) |
Mar 17, 2017 | 19.73 | 19.75 | 19.64 | 19.70 | 1,622,363 | -0.09(-0.47%) |
Mar 16, 2017 | 19.63 | 19.80 | 19.56 | 19.80 | 1,720,694 | +0.45(+2.33%) |
Mar 15, 2017 | 19.07 | 19.39 | 19.07 | 19.35 | 1,336,110 | +0.40(+2.09%) |
Mar 14, 2017 | 19.02 | 19.04 | 18.90 | 18.95 | 1,218,112 | -0.27(-1.41%) |
Mar 13, 2017 | 19.13 | 19.23 | 19.13 | 19.22 | 1,182,876 | +0.08(+0.41%) |
Mar 10, 2017 | 19.11 | 19.18 | 19.04 | 19.15 | 1,285,375 | +0.17(+0.90%) |
Mar 09, 2017 | 18.93 | 18.97 | 18.87 | 18.97 | 1,502,927 | +0.33(+1.75%) |
Mar 08, 2017 | 18.78 | 18.79 | 18.63 | 18.65 | 1,157,809 | -0.13(-0.70%) |
Mar 07, 2017 | 18.71 | 18.82 | 18.67 | 18.78 | 711,957 | -0.09(-0.45%) |
Mar 06, 2017 | 18.90 | 18.90 | 18.78 | 18.87 | 1,126,361 | -0.16(-0.86%) |
Mar 03, 2017 | 18.90 | 19.06 | 18.86 | 19.03 | 1,348,810 | +0.41(+2.21%) |
Mar 02, 2017 | 18.65 | 18.72 | 18.61 | 18.62 | 716,587 | -0.02(-0.12%) |
Mar 01, 2017 | 18.59 | 18.72 | 18.59 | 18.64 | 1,732,591 | +0.29(+1.61%) |
Feb 28, 2017 | 18.36 | 18.45 | 18.30 | 18.35 | 926,715 | -0.02(-0.08%) |
Feb 27, 2017 | 18.23 | 18.37 | 18.21 | 18.36 | 1,372,461 | +0.36(+2.03%) |
Feb 24, 2017 | 18.00 | 18.07 | 17.95 | 18.00 | 1,948,161 | -0.19(-1.07%) |
Feb 23, 2017 | 18.33 | 18.33 | 18.14 | 18.19 | 1,825,332 | -0.02(-0.13%) |
Feb 22, 2017 | 18.05 | 18.25 | 18.03 | 18.21 | 1,577,481 | -0.19(-1.05%) |
Feb 21, 2017 | 18.40 | 18.46 | 18.35 | 18.41 | 1,041,125 | -0.03(-0.17%) |
Feb 17, 2017 | 18.44 | 18.44 | 18.44 | 0 | -0.15(-0.79%) | |
Feb 16, 2017 | 18.55 | 18.60 | 18.52 | 18.59 | 1,303,646 | +0.10(+0.55%) |
Feb 15, 2017 | 18.39 | 18.50 | 18.37 | 18.49 | 1,252,209 | -0.09(-0.46%) |
Feb 14, 2017 | 18.51 | 18.59 | 18.45 | 18.57 | 946,661 | +0.09(+0.50%) |
Feb 13, 2017 | 18.52 | 18.52 | 18.45 | 18.48 | 539,342 | +0.12(+0.63%) |
Feb 10, 2017 | 18.28 | 18.39 | 18.26 | 18.36 | 1,015,533 | -0.10(-0.55%) |
Feb 09, 2017 | 18.39 | 18.52 | 18.37 | 18.46 | 724,743 | +0.12(+0.68%) |
Feb 08, 2017 | 18.05 | 18.37 | 18.01 | 18.34 | 1,647,642 | +0.11(+0.60%) |
Feb 07, 2017 | 18.25 | 18.31 | 18.17 | 18.23 | 1,174,940 | -0.12(-0.63%) |
Feb 06, 2017 | 18.41 | 18.46 | 18.27 | 18.35 | 1,866,816 | -0.50(-2.67%) |
Feb 03, 2017 | 18.72 | 18.89 | 18.68 | 18.85 | 1,522,872 | +0.24(+1.29%) |
Feb 02, 2017 | 18.69 | 18.73 | 18.55 | 18.61 | 2,187,374 | +0.20(+1.10%) |