Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.80 | 17.02 | 16.69 | 16.72 | 16,586,969 | +0.01(+0.06%) |
Apr 27, 2017 | 16.91 | 16.99 | 16.57 | 16.71 | 20,269,612 | -0.25(-1.47%) |
Apr 26, 2017 | 17.12 | 17.12 | 16.59 | 16.96 | 24,478,912 | +0.07(+0.41%) |
Apr 25, 2017 | 18.19 | 18.21 | 16.86 | 16.89 | 51,400,292 | -2.15(-11.29%) |
Apr 24, 2017 | 18.92 | 19.26 | 18.82 | 19.04 | 14,303,853 | -0.19(-0.99%) |
Apr 21, 2017 | 19.15 | 19.38 | 19.00 | 19.23 | 10,490,371 | +0.03(+0.16%) |
Apr 20, 2017 | 19.06 | 19.28 | 18.80 | 19.20 | 11,576,276 | +0.29(+1.53%) |
Apr 19, 2017 | 19.49 | 19.65 | 18.78 | 18.91 | 18,922,142 | -0.80(-4.06%) |
Apr 18, 2017 | 19.86 | 19.86 | 19.54 | 19.71 | 10,328,029 | -0.13(-0.66%) |
Apr 17, 2017 | 19.88 | 20.04 | 19.75 | 19.84 | 7,013,872 | +0.01(+0.05%) |
Apr 13, 2017 | 20.30 | 20.32 | 19.81 | 19.83 | 15,723,473 | -0.39(-1.93%) |
Apr 12, 2017 | 20.05 | 20.36 | 19.86 | 20.22 | 13,972,825 | +0.13(+0.65%) |
Apr 11, 2017 | 19.76 | 20.12 | 19.64 | 20.09 | 17,831,146 | +0.62(+3.18%) |
Apr 10, 2017 | 19.10 | 19.53 | 18.89 | 19.47 | 9,792,100 | +0.33(+1.72%) |
Apr 07, 2017 | 19.68 | 19.71 | 18.94 | 19.14 | 12,943,215 | -0.14(-0.73%) |
Apr 06, 2017 | 19.37 | 19.39 | 19.15 | 19.28 | 7,323,529 | -0.08(-0.41%) |
Apr 05, 2017 | 19.18 | 19.54 | 19.02 | 19.36 | 9,586,204 | -0.10(-0.51%) |
Apr 04, 2017 | 19.42 | 19.53 | 19.33 | 19.46 | 6,834,703 | +0.15(+0.78%) |
Apr 03, 2017 | 18.99 | 19.32 | 18.92 | 19.31 | 6,702,637 | +0.32(+1.69%) |
Mar 31, 2017 | 18.88 | 19.25 | 18.78 | 18.99 | 8,676,734 | +0.15(+0.80%) |
Mar 30, 2017 | 19.06 | 19.18 | 18.69 | 18.84 | 8,694,034 | -0.35(-1.82%) |
Mar 29, 2017 | 19.00 | 19.22 | 18.92 | 19.19 | 7,267,372 | +0.11(+0.58%) |
Mar 28, 2017 | 19.52 | 19.75 | 19.01 | 19.08 | 11,304,275 | -0.52(-2.65%) |
Mar 27, 2017 | 19.62 | 19.77 | 19.39 | 19.60 | 10,211,219 | +0.39(+2.03%) |
Mar 24, 2017 | 19.26 | 19.41 | 19.17 | 19.21 | 6,517,621 | -0.16(-0.83%) |
Mar 23, 2017 | 19.55 | 19.65 | 19.07 | 19.37 | 11,470,057 | -0.11(-0.56%) |
Mar 22, 2017 | 19.66 | 19.77 | 19.31 | 19.48 | 9,931,526 | +0.03(+0.15%) |
Mar 21, 2017 | 19.11 | 19.59 | 19.09 | 19.45 | 14,113,802 | +0.39(+2.05%) |
Mar 20, 2017 | 18.93 | 19.11 | 18.82 | 19.06 | 7,936,154 | +0.21(+1.11%) |
Mar 17, 2017 | 19.03 | 19.24 | 18.75 | 18.85 | 15,091,460 | -0.06(-0.32%) |
Mar 16, 2017 | 19.44 | 19.50 | 18.86 | 18.91 | 15,765,785 | -0.11(-0.58%) |
Mar 15, 2017 | 17.95 | 19.07 | 17.70 | 19.02 | 23,302,672 | +1.22(+6.85%) |
Mar 14, 2017 | 18.23 | 18.50 | 17.72 | 17.80 | 12,902,396 | -0.47(-2.57%) |
Mar 13, 2017 | 18.38 | 18.39 | 18.04 | 18.27 | 9,828,059 | +0.07(+0.38%) |
Mar 10, 2017 | 17.83 | 18.29 | 17.75 | 18.20 | 12,913,701 | +0.48(+2.71%) |
Mar 09, 2017 | 17.78 | 17.97 | 17.67 | 17.72 | 8,733,717 | -0.10(-0.56%) |
Mar 08, 2017 | 17.56 | 17.99 | 17.35 | 17.82 | 13,072,269 | +0.05(+0.28%) |
Mar 07, 2017 | 17.80 | 17.99 | 17.59 | 17.77 | 13,903,070 | -0.25(-1.39%) |
Mar 06, 2017 | 18.21 | 18.24 | 17.82 | 18.02 | 13,078,226 | -0.22(-1.21%) |
Mar 03, 2017 | 17.91 | 18.43 | 17.76 | 18.24 | 21,509,970 | +0.20(+1.11%) |
Mar 02, 2017 | 18.39 | 18.51 | 17.92 | 18.04 | 32,725,420 | -0.87(-4.60%) |
Mar 01, 2017 | 18.24 | 19.12 | 18.14 | 18.91 | 18,155,500 | +0.33(+1.78%) |
Feb 28, 2017 | 19.17 | 19.36 | 18.02 | 18.58 | 32,489,388 | -0.33(-1.75%) |
Feb 27, 2017 | 19.59 | 20.14 | 18.80 | 18.91 | 19,327,852 | -0.63(-3.22%) |
Feb 24, 2017 | 20.00 | 20.04 | 19.51 | 19.54 | 13,359,227 | -0.15(-0.76%) |
Feb 23, 2017 | 20.18 | 20.26 | 19.68 | 19.69 | 15,880,862 | -0.18(-0.91%) |
Feb 22, 2017 | 19.94 | 20.09 | 19.51 | 19.87 | 13,639,569 | -0.24(-1.19%) |
Feb 21, 2017 | 19.98 | 20.15 | 19.72 | 20.11 | 11,707,147 | -0.06(-0.30%) |
Feb 17, 2017 | 20.17 | 20.17 | 20.17 | 0 | -0.33(-1.61%) | |
Feb 16, 2017 | 19.74 | 20.74 | 19.65 | 20.50 | 34,697,676 | +1.18(+6.11%) |
Feb 15, 2017 | 19.00 | 19.37 | 18.84 | 19.32 | 12,764,618 | +0.05(+0.26%) |
Feb 14, 2017 | 19.54 | 19.58 | 19.10 | 19.27 | 14,019,148 | -0.15(-0.77%) |
Feb 13, 2017 | 19.29 | 19.51 | 19.21 | 19.42 | 11,871,903 | -0.07(-0.36%) |
Feb 10, 2017 | 18.85 | 19.50 | 18.80 | 19.49 | 15,641,607 | +0.34(+1.78%) |
Feb 09, 2017 | 19.59 | 19.65 | 19.03 | 19.15 | 14,413,478 | -0.44(-2.25%) |
Feb 08, 2017 | 19.50 | 19.65 | 19.34 | 19.59 | 12,511,990 | +0.26(+1.35%) |
Feb 07, 2017 | 19.20 | 19.49 | 19.00 | 19.33 | 13,155,794 | -0.09(-0.46%) |
Feb 06, 2017 | 19.17 | 19.42 | 18.96 | 19.42 | 12,249,064 | +0.49(+2.59%) |
Feb 03, 2017 | 18.82 | 19.18 | 18.77 | 18.93 | 11,774,662 | -0.01(-0.05%) |
Feb 02, 2017 | 18.95 | 18.97 | 18.59 | 18.94 | 17,869,038 | +0.46(+2.49%) |