Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.35 | 21.35 | 20.40 | 20.90 | 538,582 | -0.05(-0.24%) |
Apr 27, 2017 | 21.25 | 21.45 | 20.88 | 20.95 | 139,400 | -0.25(-1.18%) |
Apr 26, 2017 | 20.85 | 21.50 | 20.50 | 21.20 | 206,362 | +0.30(+1.44%) |
Apr 25, 2017 | 21.65 | 21.85 | 20.65 | 20.90 | 341,095 | -0.60(-2.79%) |
Apr 24, 2017 | 20.90 | 21.50 | 20.40 | 21.50 | 239,306 | +0.95(+4.62%) |
Apr 21, 2017 | 20.60 | 20.85 | 20.35 | 20.55 | 770,518 | -0.05(-0.24%) |
Apr 20, 2017 | 20.95 | 21.00 | 20.25 | 20.60 | 248,646 | -0.20(-0.96%) |
Apr 19, 2017 | 21.05 | 21.17 | 20.50 | 20.80 | 298,774 | -0.15(-0.72%) |
Apr 18, 2017 | 20.75 | 21.05 | 20.40 | 20.95 | 254,845 | +0.05(+0.24%) |
Apr 17, 2017 | 19.75 | 20.95 | 19.50 | 20.90 | 250,050 | +1.15(+5.82%) |
Apr 13, 2017 | 18.75 | 19.80 | 18.60 | 19.75 | 306,641 | +0.95(+5.05%) |
Apr 12, 2017 | 17.80 | 19.20 | 17.50 | 18.80 | 473,923 | +0.90(+5.03%) |
Apr 11, 2017 | 17.25 | 18.30 | 17.25 | 17.90 | 397,527 | +0.80(+4.68%) |
Apr 10, 2017 | 16.80 | 17.60 | 16.80 | 17.10 | 294,648 | +0.15(+0.88%) |
Apr 07, 2017 | 17.45 | 17.50 | 16.75 | 16.95 | 454,714 | -0.70(-3.97%) |
Apr 06, 2017 | 18.35 | 18.35 | 17.20 | 17.65 | 339,339 | -0.70(-3.81%) |
Apr 05, 2017 | 19.15 | 19.25 | 18.35 | 18.35 | 294,423 | -0.75(-3.93%) |
Apr 04, 2017 | 19.70 | 20.05 | 18.90 | 19.10 | 250,096 | -0.65(-3.29%) |
Apr 03, 2017 | 19.40 | 20.10 | 19.05 | 19.75 | 571,340 | +0.45(+2.33%) |
Mar 31, 2017 | 19.95 | 20.10 | 19.23 | 19.30 | 450,411 | -0.70(-3.50%) |
Mar 30, 2017 | 20.05 | 20.10 | 19.65 | 20.00 | 403,212 | +0.05(+0.25%) |
Mar 29, 2017 | 20.50 | 20.60 | 19.81 | 19.95 | 263,137 | -0.55(-2.68%) |
Mar 28, 2017 | 20.45 | 20.90 | 20.23 | 20.50 | 388,137 | +0.15(+0.74%) |
Mar 27, 2017 | 19.85 | 20.70 | 19.75 | 20.35 | 495,938 | +0.20(+0.99%) |
Mar 24, 2017 | 20.15 | 20.30 | 19.65 | 20.15 | 360,456 | +0.10(+0.50%) |
Mar 23, 2017 | 20.30 | 20.45 | 19.80 | 20.05 | 610,678 | -0.40(-1.96%) |
Mar 22, 2017 | 20.50 | 20.90 | 20.10 | 20.45 | 2,570,103 | -1.65(-7.47%) |
Mar 21, 2017 | 24.15 | 24.15 | 21.95 | 22.10 | 211,658 | -2.00(-8.30%) |
Mar 20, 2017 | 22.05 | 24.15 | 21.80 | 24.10 | 262,823 | +2.00(+9.05%) |
Mar 17, 2017 | 19.70 | 22.55 | 19.70 | 22.10 | 468,629 | +2.40(+12.18%) |
Mar 16, 2017 | 20.65 | 20.80 | 19.55 | 19.70 | 239,817 | -0.90(-4.37%) |
Mar 15, 2017 | 20.30 | 20.88 | 20.15 | 20.60 | 395,681 | +0.35(+1.73%) |
Mar 14, 2017 | 20.45 | 20.50 | 19.90 | 20.25 | 177,217 | -0.30(-1.46%) |
Mar 13, 2017 | 20.05 | 21.10 | 20.05 | 20.55 | 198,151 | +0.40(+1.99%) |
Mar 10, 2017 | 20.30 | 20.30 | 19.25 | 20.15 | 108,397 | +0.00(+0.00%) |
Mar 09, 2017 | 20.85 | 21.20 | 20.10 | 20.15 | 129,192 | -0.80(-3.82%) |
Mar 08, 2017 | 20.75 | 22.75 | 20.75 | 20.95 | 249,903 | +0.10(+0.48%) |
Mar 07, 2017 | 19.60 | 22.25 | 19.40 | 20.85 | 543,106 | +1.20(+6.11%) |
Mar 06, 2017 | 19.50 | 20.05 | 19.30 | 19.65 | 101,448 | +0.00(+0.00%) |
Mar 03, 2017 | 19.80 | 20.00 | 19.30 | 19.65 | 82,025 | -0.05(-0.25%) |
Mar 02, 2017 | 19.55 | 20.55 | 19.40 | 19.70 | 152,060 | +0.00(+0.00%) |
Mar 01, 2017 | 18.75 | 19.77 | 17.93 | 19.70 | 195,962 | +1.30(+7.07%) |
Feb 28, 2017 | 18.15 | 18.85 | 17.90 | 18.40 | 149,364 | +0.20(+1.10%) |
Feb 27, 2017 | 17.35 | 18.35 | 17.35 | 18.20 | 199,497 | +0.85(+4.90%) |
Feb 24, 2017 | 16.90 | 17.40 | 16.75 | 17.35 | 89,354 | +0.30(+1.76%) |
Feb 23, 2017 | 17.55 | 17.80 | 16.90 | 17.05 | 129,685 | -0.45(-2.57%) |
Feb 22, 2017 | 17.55 | 17.80 | 17.30 | 17.50 | 92,971 | -0.05(-0.28%) |
Feb 21, 2017 | 17.25 | 17.80 | 17.25 | 17.55 | 123,875 | +0.25(+1.45%) |
Feb 17, 2017 | 17.30 | 17.30 | 17.30 | 0 | -0.25(-1.42%) | |
Feb 16, 2017 | 17.30 | 17.70 | 17.20 | 17.55 | 108,860 | +0.30(+1.74%) |
Feb 15, 2017 | 16.85 | 17.45 | 16.70 | 17.25 | 94,979 | +0.30(+1.77%) |
Feb 14, 2017 | 16.85 | 17.60 | 16.30 | 16.95 | 244,488 | -0.05(-0.29%) |
Feb 13, 2017 | 17.85 | 17.85 | 16.85 | 17.00 | 104,333 | -0.70(-3.95%) |
Feb 10, 2017 | 17.90 | 17.95 | 17.35 | 17.70 | 83,017 | -0.05(-0.28%) |
Feb 09, 2017 | 17.15 | 18.90 | 16.85 | 17.75 | 66,349 | +0.60(+3.50%) |
Feb 08, 2017 | 17.75 | 18.10 | 17.05 | 17.15 | 120,637 | -0.65(-3.65%) |
Feb 07, 2017 | 18.90 | 19.30 | 17.80 | 17.80 | 92,084 | -1.10(-5.82%) |
Feb 06, 2017 | 19.00 | 19.25 | 18.60 | 18.90 | 145,033 | -0.20(-1.05%) |
Feb 03, 2017 | 19.00 | 19.25 | 18.85 | 19.10 | 219,237 | +0.25(+1.33%) |
Feb 02, 2017 | 18.60 | 19.95 | 18.45 | 18.85 | 127,431 | +0.20(+1.07%) |