Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.25 | 20.25 | 19.76 | 19.87 | 203,186 | -0.28(-1.39%) |
Apr 27, 2017 | 20.11 | 20.43 | 20.01 | 20.15 | 213,609 | +0.09(+0.46%) |
Apr 26, 2017 | 19.83 | 20.20 | 19.69 | 20.06 | 284,892 | +0.19(+0.94%) |
Apr 25, 2017 | 19.83 | 20.15 | 19.83 | 19.87 | 240,632 | +0.19(+0.95%) |
Apr 24, 2017 | 19.73 | 19.83 | 19.45 | 19.69 | 319,114 | +0.23(+1.20%) |
Apr 21, 2017 | 19.69 | 19.69 | 19.36 | 19.45 | 256,911 | -0.28(-1.42%) |
Apr 20, 2017 | 19.50 | 19.73 | 19.45 | 19.73 | 250,077 | +0.28(+1.44%) |
Apr 19, 2017 | 19.41 | 19.62 | 19.36 | 19.45 | 210,484 | +0.14(+0.72%) |
Apr 18, 2017 | 18.94 | 19.32 | 18.94 | 19.32 | 184,419 | +0.23(+1.22%) |
Apr 17, 2017 | 18.94 | 19.18 | 18.94 | 19.08 | 286,773 | +0.14(+0.74%) |
Apr 13, 2017 | 19.04 | 19.15 | 18.94 | 18.94 | 225,188 | -0.14(-0.73%) |
Apr 12, 2017 | 19.22 | 19.32 | 19.01 | 19.08 | 219,475 | -0.05(-0.24%) |
Apr 11, 2017 | 18.94 | 19.32 | 18.85 | 19.13 | 216,389 | +0.14(+0.74%) |
Apr 10, 2017 | 19.13 | 19.27 | 18.76 | 18.99 | 417,336 | -0.09(-0.49%) |
Apr 07, 2017 | 18.66 | 19.08 | 18.48 | 19.08 | 464,566 | +0.37(+1.99%) |
Apr 06, 2017 | 18.62 | 18.76 | 18.29 | 18.71 | 420,138 | +0.09(+0.50%) |
Apr 05, 2017 | 18.85 | 19.04 | 18.57 | 18.62 | 383,070 | -0.14(-0.74%) |
Apr 04, 2017 | 18.80 | 19.18 | 18.76 | 18.76 | 592,356 | -0.05(-0.25%) |
Apr 03, 2017 | 18.90 | 18.99 | 18.69 | 18.80 | 552,712 | +0.00(+0.00%) |
Mar 31, 2017 | 18.85 | 19.11 | 18.76 | 18.80 | 375,863 | -0.05(-0.25%) |
Mar 30, 2017 | 18.71 | 19.04 | 18.71 | 18.85 | 364,147 | +0.19(+1.00%) |
Mar 29, 2017 | 18.57 | 18.71 | 18.15 | 18.66 | 610,670 | +0.14(+0.75%) |
Mar 28, 2017 | 18.99 | 19.04 | 18.43 | 18.52 | 798,994 | -0.47(-2.45%) |
Mar 27, 2017 | 18.90 | 19.15 | 18.71 | 18.99 | 274,114 | +0.00(+0.00%) |
Mar 24, 2017 | 19.08 | 19.50 | 18.62 | 18.99 | 1,001,102 | -0.05(-0.24%) |
Mar 23, 2017 | 19.50 | 19.73 | 18.92 | 19.04 | 601,544 | -0.51(-2.62%) |
Mar 22, 2017 | 19.78 | 19.97 | 19.27 | 19.55 | 523,425 | -0.23(-1.18%) |
Mar 21, 2017 | 20.39 | 20.43 | 19.64 | 19.78 | 465,633 | -0.37(-1.85%) |
Mar 20, 2017 | 20.01 | 20.29 | 19.87 | 20.15 | 346,691 | +0.09(+0.46%) |
Mar 17, 2017 | 19.64 | 20.15 | 19.52 | 20.06 | 930,448 | +0.33(+1.65%) |
Mar 16, 2017 | 19.73 | 19.92 | 19.55 | 19.73 | 312,072 | +0.05(+0.24%) |
Mar 15, 2017 | 19.45 | 19.73 | 19.08 | 19.69 | 889,401 | +0.28(+1.44%) |
Mar 14, 2017 | 19.69 | 19.78 | 19.27 | 19.41 | 197,946 | -0.33(-1.65%) |
Mar 13, 2017 | 19.59 | 19.78 | 19.59 | 19.73 | 407,691 | +0.14(+0.71%) |
Mar 10, 2017 | 19.59 | 19.73 | 19.45 | 19.59 | 372,964 | +0.05(+0.24%) |
Mar 09, 2017 | 19.50 | 19.87 | 19.41 | 19.55 | 185,911 | +0.05(+0.24%) |
Mar 08, 2017 | 19.50 | 19.73 | 19.45 | 19.50 | 182,160 | +0.00(+0.00%) |
Mar 07, 2017 | 19.50 | 19.99 | 19.36 | 19.50 | 276,816 | +0.00(+0.00%) |
Mar 06, 2017 | 19.45 | 19.83 | 19.32 | 19.50 | 232,504 | -0.09(-0.48%) |
Mar 03, 2017 | 19.69 | 19.87 | 19.45 | 19.59 | 215,438 | -0.07(-0.33%) |
Mar 02, 2017 | 19.98 | 19.98 | 19.57 | 19.66 | 302,520 | -0.37(-1.85%) |
Mar 01, 2017 | 19.75 | 20.10 | 19.65 | 20.03 | 275,437 | +0.46(+2.37%) |
Feb 28, 2017 | 19.94 | 19.94 | 19.52 | 19.57 | 253,718 | -0.37(-1.86%) |
Feb 27, 2017 | 20.17 | 20.36 | 19.68 | 19.94 | 723,174 | -0.37(-1.83%) |
Feb 24, 2017 | 20.22 | 20.36 | 20.03 | 20.31 | 291,844 | -0.09(-0.45%) |
Feb 23, 2017 | 20.45 | 20.54 | 20.10 | 20.40 | 259,522 | +0.00(+0.00%) |
Feb 22, 2017 | 20.17 | 20.63 | 20.03 | 20.40 | 286,026 | +0.19(+0.92%) |
Feb 21, 2017 | 20.31 | 20.31 | 19.94 | 20.22 | 244,179 | +0.00(+0.00%) |
Feb 17, 2017 | 20.22 | 20.22 | 20.22 | 0 | +0.14(+0.69%) | |
Feb 16, 2017 | 20.12 | 20.31 | 19.84 | 20.08 | 321,851 | -0.19(-0.92%) |
Feb 15, 2017 | 19.84 | 20.36 | 19.61 | 20.26 | 336,138 | +0.28(+1.39%) |
Feb 14, 2017 | 20.03 | 20.12 | 19.84 | 19.98 | 262,716 | +0.00(+0.00%) |
Feb 13, 2017 | 19.94 | 20.12 | 19.89 | 19.98 | 207,289 | +0.05(+0.23%) |
Feb 10, 2017 | 19.84 | 20.26 | 19.71 | 19.94 | 378,786 | +0.09(+0.47%) |
Feb 09, 2017 | 19.84 | 19.98 | 19.66 | 19.84 | 353,417 | +0.09(+0.47%) |
Feb 08, 2017 | 19.80 | 19.98 | 19.61 | 19.75 | 314,243 | -0.14(-0.70%) |
Feb 07, 2017 | 20.17 | 20.31 | 19.75 | 19.89 | 394,580 | -0.23(-1.15%) |
Feb 06, 2017 | 20.31 | 20.52 | 20.08 | 20.12 | 434,975 | -0.37(-1.81%) |
Feb 03, 2017 | 20.26 | 20.54 | 19.71 | 20.49 | 892,897 | +0.23(+1.14%) |
Feb 02, 2017 | 19.20 | 21.03 | 19.02 | 20.26 | 1,485,167 | -1.99(-8.96%) |