Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.42 | 18.60 | 18.12 | 18.30 | 281,401 | -0.17(-0.92%) |
Apr 27, 2017 | 18.32 | 18.52 | 18.18 | 18.47 | 170,193 | +0.22(+1.21%) |
Apr 26, 2017 | 18.38 | 18.80 | 18.19 | 18.25 | 223,269 | -0.20(-1.08%) |
Apr 25, 2017 | 18.63 | 18.63 | 18.30 | 18.45 | 98,036 | -0.10(-0.54%) |
Apr 24, 2017 | 18.70 | 18.86 | 18.40 | 18.55 | 145,781 | +0.16(+0.87%) |
Apr 21, 2017 | 18.37 | 18.61 | 18.33 | 18.39 | 78,517 | +0.04(+0.22%) |
Apr 20, 2017 | 18.51 | 18.75 | 18.26 | 18.35 | 138,939 | +0.03(+0.16%) |
Apr 19, 2017 | 18.61 | 18.84 | 18.25 | 18.32 | 93,227 | -0.09(-0.49%) |
Apr 18, 2017 | 18.42 | 18.50 | 18.20 | 18.41 | 181,808 | -0.06(-0.32%) |
Apr 17, 2017 | 18.45 | 18.58 | 18.19 | 18.47 | 85,510 | +0.29(+1.60%) |
Apr 13, 2017 | 18.44 | 18.70 | 18.18 | 18.18 | 135,395 | -0.28(-1.52%) |
Apr 12, 2017 | 18.79 | 18.90 | 18.26 | 18.46 | 340,807 | -0.42(-2.22%) |
Apr 11, 2017 | 18.70 | 19.01 | 18.63 | 18.88 | 274,335 | +0.11(+0.59%) |
Apr 10, 2017 | 19.24 | 19.24 | 18.52 | 18.77 | 107,788 | -0.34(-1.78%) |
Apr 07, 2017 | 19.12 | 19.39 | 18.92 | 19.11 | 294,559 | +0.02(+0.10%) |
Apr 06, 2017 | 19.27 | 19.40 | 19.01 | 19.09 | 132,091 | +0.03(+0.16%) |
Apr 05, 2017 | 19.00 | 19.45 | 19.00 | 19.06 | 167,574 | -0.02(-0.10%) |
Apr 04, 2017 | 18.81 | 19.26 | 18.69 | 19.08 | 206,218 | +0.28(+1.49%) |
Apr 03, 2017 | 18.51 | 18.91 | 18.51 | 18.80 | 130,604 | +0.38(+2.06%) |
Mar 31, 2017 | 18.48 | 18.67 | 18.32 | 18.42 | 98,428 | -0.14(-0.75%) |
Mar 30, 2017 | 18.37 | 18.68 | 18.30 | 18.56 | 88,105 | +0.20(+1.09%) |
Mar 29, 2017 | 18.26 | 18.49 | 18.16 | 18.36 | 141,339 | +0.18(+0.99%) |
Mar 28, 2017 | 18.07 | 18.31 | 18.07 | 18.18 | 105,969 | -0.02(-0.11%) |
Mar 27, 2017 | 18.02 | 18.55 | 18.02 | 18.20 | 80,969 | -0.12(-0.66%) |
Mar 24, 2017 | 18.13 | 18.35 | 17.95 | 18.32 | 88,893 | +0.13(+0.71%) |
Mar 23, 2017 | 18.06 | 18.31 | 17.73 | 18.19 | 179,142 | +0.16(+0.89%) |
Mar 22, 2017 | 17.81 | 18.14 | 17.64 | 18.03 | 65,491 | +0.21(+1.18%) |
Mar 21, 2017 | 18.24 | 18.44 | 17.77 | 17.82 | 163,946 | -0.58(-3.15%) |
Mar 20, 2017 | 18.09 | 18.45 | 17.78 | 18.40 | 73,237 | +0.18(+0.99%) |
Mar 17, 2017 | 18.11 | 18.32 | 18.01 | 18.22 | 186,727 | +0.07(+0.39%) |
Mar 16, 2017 | 17.93 | 18.20 | 17.77 | 18.15 | 361,414 | +0.40(+2.25%) |
Mar 15, 2017 | 17.57 | 17.75 | 17.41 | 17.75 | 48,983 | +0.23(+1.31%) |
Mar 14, 2017 | 17.49 | 17.68 | 17.23 | 17.52 | 60,790 | +0.04(+0.23%) |
Mar 13, 2017 | 17.38 | 17.62 | 17.38 | 17.48 | 82,292 | +0.04(+0.23%) |
Mar 10, 2017 | 17.32 | 17.84 | 17.18 | 17.44 | 70,267 | +0.10(+0.58%) |
Mar 09, 2017 | 17.54 | 17.70 | 17.16 | 17.34 | 53,657 | -0.26(-1.48%) |
Mar 08, 2017 | 17.57 | 17.81 | 17.22 | 17.60 | 108,482 | +0.17(+0.98%) |
Mar 07, 2017 | 17.33 | 17.47 | 17.13 | 17.43 | 112,045 | +0.02(+0.11%) |
Mar 06, 2017 | 17.41 | 17.68 | 17.02 | 17.41 | 136,428 | -0.16(-0.91%) |
Mar 03, 2017 | 16.71 | 17.75 | 16.71 | 17.57 | 307,223 | +0.99(+5.97%) |
Mar 02, 2017 | 16.93 | 17.26 | 16.50 | 16.58 | 306,491 | -0.34(-2.01%) |
Mar 01, 2017 | 16.98 | 17.37 | 16.84 | 16.92 | 556,014 | +0.48(+2.92%) |
Feb 28, 2017 | 17.08 | 17.08 | 16.43 | 16.44 | 320,087 | -0.59(-3.46%) |
Feb 27, 2017 | 17.27 | 17.35 | 16.84 | 17.03 | 161,338 | -0.35(-2.01%) |
Feb 24, 2017 | 17.90 | 18.16 | 17.23 | 17.38 | 151,057 | -0.56(-3.12%) |
Feb 23, 2017 | 18.40 | 18.40 | 17.94 | 17.94 | 91,512 | -0.29(-1.59%) |
Feb 22, 2017 | 18.19 | 18.80 | 18.16 | 18.23 | 124,007 | -0.19(-1.03%) |
Feb 21, 2017 | 18.66 | 18.79 | 18.15 | 18.42 | 148,336 | -0.23(-1.23%) |
Feb 17, 2017 | 18.65 | 18.65 | 18.65 | 0 | +0.05(+0.27%) | |
Feb 16, 2017 | 19.23 | 19.23 | 18.58 | 18.60 | 80,686 | -0.43(-2.26%) |
Feb 15, 2017 | 18.90 | 19.20 | 18.88 | 19.03 | 157,704 | +0.09(+0.48%) |
Feb 14, 2017 | 18.90 | 19.19 | 18.90 | 18.94 | 157,258 | +0.01(+0.05%) |
Feb 13, 2017 | 19.78 | 19.78 | 18.56 | 18.93 | 308,594 | -0.86(-4.35%) |
Feb 10, 2017 | 19.45 | 19.81 | 19.45 | 19.79 | 326,117 | +0.42(+2.17%) |
Feb 09, 2017 | 19.09 | 19.82 | 19.06 | 19.37 | 262,379 | +0.43(+2.27%) |
Feb 08, 2017 | 18.76 | 19.15 | 18.59 | 18.94 | 128,647 | +0.10(+0.53%) |
Feb 07, 2017 | 19.00 | 19.10 | 18.67 | 18.84 | 93,562 | -0.01(-0.05%) |
Feb 06, 2017 | 18.89 | 19.13 | 18.72 | 18.85 | 190,434 | -0.15(-0.79%) |
Feb 03, 2017 | 19.06 | 19.20 | 18.71 | 19.00 | 138,458 | +0.05(+0.26%) |
Feb 02, 2017 | 18.61 | 19.20 | 18.38 | 18.95 | 137,983 | +0.24(+1.28%) |