Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.31 | 18.59 | 18.18 | 18.39 | 599,899 | +0.06(+0.33%) |
Apr 27, 2017 | 18.46 | 18.56 | 18.26 | 18.33 | 789,043 | -0.13(-0.70%) |
Apr 26, 2017 | 18.26 | 18.56 | 18.01 | 18.46 | 1,117,102 | +0.13(+0.71%) |
Apr 25, 2017 | 17.84 | 18.50 | 17.76 | 18.33 | 1,301,870 | +0.58(+3.27%) |
Apr 24, 2017 | 17.77 | 18.04 | 17.73 | 17.75 | 756,833 | +0.14(+0.80%) |
Apr 21, 2017 | 17.75 | 17.84 | 17.55 | 17.61 | 498,905 | -0.14(-0.79%) |
Apr 20, 2017 | 17.96 | 18.09 | 17.50 | 17.75 | 832,048 | -0.17(-0.95%) |
Apr 19, 2017 | 17.92 | 18.73 | 17.85 | 17.92 | 573,910 | -0.02(-0.11%) |
Apr 18, 2017 | 17.93 | 18.34 | 17.65 | 17.94 | 550,550 | -0.07(-0.39%) |
Apr 17, 2017 | 18.09 | 18.11 | 17.76 | 18.01 | 782,886 | -0.14(-0.77%) |
Apr 13, 2017 | 18.02 | 18.27 | 18.02 | 18.15 | 645,599 | +0.15(+0.83%) |
Apr 12, 2017 | 18.48 | 18.78 | 18.00 | 18.00 | 662,342 | -0.47(-2.54%) |
Apr 11, 2017 | 18.40 | 18.65 | 18.25 | 18.47 | 765,701 | +0.03(+0.16%) |
Apr 10, 2017 | 18.80 | 18.82 | 18.40 | 18.44 | 534,652 | -0.25(-1.34%) |
Apr 07, 2017 | 18.28 | 18.74 | 18.09 | 18.69 | 1,245,901 | +0.32(+1.74%) |
Apr 06, 2017 | 18.56 | 18.60 | 18.13 | 18.37 | 1,170,492 | -0.13(-0.70%) |
Apr 05, 2017 | 19.02 | 19.25 | 18.45 | 18.50 | 987,909 | -0.48(-2.53%) |
Apr 04, 2017 | 19.00 | 19.17 | 18.86 | 18.98 | 760,817 | +0.00(+0.00%) |
Apr 03, 2017 | 19.15 | 19.33 | 18.89 | 18.98 | 1,194,890 | -0.22(-1.15%) |
Mar 31, 2017 | 19.10 | 19.26 | 19.09 | 19.20 | 982,276 | +0.08(+0.42%) |
Mar 30, 2017 | 19.33 | 19.33 | 18.87 | 19.12 | 687,462 | -0.08(-0.42%) |
Mar 29, 2017 | 19.07 | 19.30 | 18.90 | 19.20 | 954,203 | +0.13(+0.68%) |
Mar 28, 2017 | 19.14 | 19.24 | 18.86 | 19.07 | 1,414,664 | -0.18(-0.94%) |
Mar 27, 2017 | 19.29 | 19.66 | 18.59 | 19.25 | 2,058,140 | -0.13(-0.67%) |
Mar 24, 2017 | 19.22 | 19.49 | 19.07 | 19.38 | 920,668 | +0.23(+1.20%) |
Mar 23, 2017 | 19.02 | 19.40 | 18.91 | 19.15 | 779,293 | -0.03(-0.16%) |
Mar 22, 2017 | 18.89 | 19.18 | 18.74 | 19.18 | 807,707 | +0.28(+1.48%) |
Mar 21, 2017 | 19.13 | 19.21 | 18.88 | 18.90 | 1,660,884 | -0.15(-0.79%) |
Mar 20, 2017 | 19.04 | 19.31 | 18.87 | 19.05 | 726,856 | +0.00(+0.00%) |
Mar 17, 2017 | 18.89 | 19.21 | 18.83 | 19.05 | 3,782,503 | +0.02(+0.11%) |
Mar 16, 2017 | 19.06 | 19.30 | 18.86 | 19.03 | 1,172,369 | -0.04(-0.21%) |
Mar 15, 2017 | 19.21 | 19.77 | 18.86 | 19.07 | 1,507,846 | -0.14(-0.73%) |
Mar 14, 2017 | 19.90 | 19.90 | 19.18 | 19.21 | 1,013,592 | -0.46(-2.34%) |
Mar 13, 2017 | 19.88 | 19.90 | 19.38 | 19.67 | 970,950 | +0.36(+1.86%) |
Mar 10, 2017 | 19.07 | 19.37 | 18.83 | 19.31 | 978,050 | +0.16(+0.84%) |
Mar 09, 2017 | 19.07 | 19.19 | 18.74 | 19.15 | 1,863,829 | +0.01(+0.08%) |
Mar 08, 2017 | 19.15 | 19.48 | 18.91 | 19.14 | 1,289,885 | +0.02(+0.08%) |
Mar 07, 2017 | 19.02 | 19.40 | 18.95 | 19.12 | 1,376,445 | -0.13(-0.68%) |
Mar 06, 2017 | 19.29 | 19.47 | 19.06 | 19.25 | 1,242,791 | -0.10(-0.52%) |
Mar 03, 2017 | 19.11 | 19.39 | 19.06 | 19.35 | 927,630 | +0.33(+1.74%) |
Mar 02, 2017 | 19.30 | 19.72 | 18.92 | 19.02 | 1,399,955 | -0.41(-2.11%) |
Mar 01, 2017 | 19.53 | 19.82 | 18.82 | 19.43 | 3,108,763 | +0.00(+0.00%) |
Feb 28, 2017 | 19.25 | 19.56 | 18.94 | 19.43 | 2,193,232 | +0.18(+0.94%) |
Feb 27, 2017 | 19.21 | 19.30 | 18.69 | 19.25 | 1,606,453 | +0.27(+1.42%) |
Feb 24, 2017 | 18.99 | 19.14 | 18.56 | 18.98 | 1,666,711 | -0.07(-0.37%) |
Feb 23, 2017 | 18.91 | 19.36 | 18.54 | 19.05 | 2,290,082 | +0.25(+1.33%) |
Feb 22, 2017 | 18.68 | 19.26 | 18.68 | 18.80 | 2,478,313 | -0.28(-1.47%) |
Feb 21, 2017 | 18.62 | 19.13 | 18.47 | 19.08 | 2,734,569 | +0.46(+2.47%) |
Feb 17, 2017 | 18.62 | 18.62 | 18.62 | 0 | +1.35(+7.82%) | |
Feb 16, 2017 | 17.37 | 17.46 | 17.03 | 17.27 | 1,573,052 | -0.11(-0.60%) |
Feb 15, 2017 | 16.96 | 17.41 | 16.85 | 17.38 | 1,651,517 | +0.34(+2.03%) |
Feb 14, 2017 | 16.76 | 17.03 | 16.56 | 17.03 | 12,889,051 | +0.05(+0.29%) |
Feb 13, 2017 | 16.99 | 17.18 | 16.61 | 16.98 | 5,214,464 | +0.99(+6.19%) |
Feb 10, 2017 | 16.12 | 16.25 | 15.98 | 15.99 | 947,997 | -0.15(-0.93%) |
Feb 09, 2017 | 16.55 | 16.55 | 15.71 | 16.14 | 1,990,762 | -0.38(-2.30%) |
Feb 08, 2017 | 17.69 | 17.89 | 16.34 | 16.52 | 6,514,781 | +1.12(+7.27%) |
Feb 07, 2017 | 15.43 | 15.45 | 15.15 | 15.40 | 1,850,803 | -0.09(-0.58%) |
Feb 06, 2017 | 15.48 | 15.66 | 15.43 | 15.49 | 985,875 | -0.21(-1.34%) |
Feb 03, 2017 | 15.99 | 15.99 | 15.55 | 15.70 | 973,754 | -0.21(-1.32%) |
Feb 02, 2017 | 16.02 | 16.02 | 15.62 | 15.91 | 825,906 | -0.17(-1.06%) |