Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.75 | 18.17 | 17.68 | 17.92 | 1,435,898 | +0.21(+1.19%) |
Apr 27, 2017 | 17.55 | 17.98 | 17.26 | 17.71 | 1,426,698 | +0.28(+1.61%) |
Apr 26, 2017 | 16.88 | 17.75 | 16.36 | 17.43 | 2,140,743 | +1.53(+9.62%) |
Apr 25, 2017 | 15.99 | 16.15 | 15.88 | 15.90 | 982,247 | +0.10(+0.63%) |
Apr 24, 2017 | 15.72 | 15.97 | 15.49 | 15.80 | 604,055 | +0.39(+2.53%) |
Apr 21, 2017 | 15.47 | 15.56 | 15.35 | 15.41 | 486,825 | -0.09(-0.58%) |
Apr 20, 2017 | 15.50 | 15.64 | 15.40 | 15.50 | 723,771 | +0.16(+1.04%) |
Apr 19, 2017 | 15.20 | 15.50 | 15.11 | 15.34 | 476,276 | +0.09(+0.59%) |
Apr 18, 2017 | 15.08 | 15.28 | 14.85 | 15.25 | 220,121 | +0.03(+0.20%) |
Apr 17, 2017 | 15.08 | 15.25 | 14.92 | 15.22 | 593,520 | +0.17(+1.13%) |
Apr 13, 2017 | 15.17 | 15.21 | 14.96 | 15.05 | 690,916 | -0.13(-0.86%) |
Apr 12, 2017 | 15.35 | 15.36 | 15.04 | 15.18 | 527,018 | -0.27(-1.75%) |
Apr 11, 2017 | 15.41 | 15.51 | 15.25 | 15.45 | 659,602 | +0.02(+0.13%) |
Apr 10, 2017 | 15.48 | 15.53 | 15.34 | 15.43 | 703,666 | +0.00(+0.00%) |
Apr 07, 2017 | 15.22 | 15.52 | 15.08 | 15.43 | 568,570 | +0.10(+0.65%) |
Apr 06, 2017 | 15.10 | 15.33 | 15.02 | 15.33 | 334,004 | +0.22(+1.46%) |
Apr 05, 2017 | 15.36 | 15.52 | 15.07 | 15.11 | 698,406 | -0.10(-0.66%) |
Apr 04, 2017 | 15.00 | 15.27 | 14.96 | 15.21 | 445,406 | +0.21(+1.40%) |
Apr 03, 2017 | 15.26 | 15.29 | 14.79 | 15.00 | 483,601 | -0.19(-1.25%) |
Mar 31, 2017 | 14.80 | 15.28 | 14.80 | 15.19 | 766,148 | +0.28(+1.88%) |
Mar 30, 2017 | 14.71 | 15.02 | 14.63 | 14.91 | 510,023 | +0.11(+0.74%) |
Mar 29, 2017 | 14.66 | 15.00 | 14.66 | 14.80 | 330,026 | -0.18(-1.20%) |
Mar 28, 2017 | 14.76 | 15.04 | 14.68 | 14.98 | 223,720 | +0.16(+1.08%) |
Mar 27, 2017 | 14.40 | 14.87 | 14.27 | 14.82 | 376,809 | +0.12(+0.82%) |
Mar 24, 2017 | 14.85 | 15.13 | 14.67 | 14.70 | 310,220 | -0.21(-1.41%) |
Mar 23, 2017 | 14.55 | 15.13 | 14.50 | 14.91 | 672,044 | +0.38(+2.62%) |
Mar 22, 2017 | 14.29 | 14.62 | 14.29 | 14.53 | 560,386 | +0.17(+1.18%) |
Mar 21, 2017 | 14.31 | 14.58 | 14.24 | 14.36 | 1,230,033 | +0.10(+0.70%) |
Mar 20, 2017 | 14.32 | 14.43 | 14.15 | 14.26 | 177,931 | -0.11(-0.77%) |
Mar 17, 2017 | 14.30 | 14.48 | 14.28 | 14.37 | 678,435 | +0.16(+1.13%) |
Mar 16, 2017 | 14.00 | 14.60 | 14.00 | 14.21 | 505,702 | +0.26(+1.86%) |
Mar 15, 2017 | 13.84 | 14.00 | 13.67 | 13.95 | 312,710 | +0.24(+1.75%) |
Mar 14, 2017 | 13.78 | 13.80 | 13.56 | 13.71 | 222,078 | -0.22(-1.58%) |
Mar 13, 2017 | 13.98 | 13.73 | 13.93 | 302,082 | +0.22(+1.60%) | |
Mar 10, 2017 | 13.73 | 13.85 | 13.59 | 13.71 | 307,344 | +0.10(+0.73%) |
Mar 09, 2017 | 13.85 | 13.97 | 13.57 | 13.61 | 590,871 | -0.28(-2.02%) |
Mar 08, 2017 | 14.12 | 14.25 | 13.84 | 13.89 | 376,665 | -0.14(-1.00%) |
Mar 07, 2017 | 14.01 | 14.12 | 13.79 | 14.03 | 589,139 | -0.04(-0.28%) |
Mar 06, 2017 | 14.51 | 14.51 | 14.00 | 14.07 | 670,085 | -0.57(-3.89%) |
Mar 03, 2017 | 14.74 | 15.00 | 14.60 | 14.64 | 583,935 | -0.13(-0.88%) |
Mar 02, 2017 | 14.31 | 15.06 | 14.01 | 14.77 | 1,367,822 | +0.48(+3.36%) |
Mar 01, 2017 | 14.25 | 14.47 | 14.20 | 14.29 | 554,930 | +0.29(+2.07%) |
Feb 28, 2017 | 14.02 | 14.14 | 13.94 | 14.00 | 239,968 | -0.07(-0.50%) |
Feb 27, 2017 | 13.96 | 14.20 | 13.93 | 14.07 | 358,016 | +0.11(+0.79%) |
Feb 24, 2017 | 13.87 | 14.03 | 13.80 | 13.96 | 269,379 | -0.12(-0.85%) |
Feb 23, 2017 | 14.29 | 14.42 | 14.02 | 14.08 | 350,131 | -0.17(-1.19%) |
Feb 22, 2017 | 14.17 | 14.35 | 14.02 | 14.25 | 236,238 | -0.04(-0.28%) |
Feb 21, 2017 | 14.25 | 14.45 | 14.15 | 14.29 | 233,555 | +0.11(+0.78%) |
Feb 17, 2017 | 14.18 | 14.18 | 14.18 | 0 | +0.01(+0.07%) | |
Feb 16, 2017 | 14.27 | 14.42 | 14.06 | 14.17 | 201,290 | -0.10(-0.70%) |
Feb 15, 2017 | 14.15 | 14.29 | 14.07 | 14.27 | 220,707 | +0.08(+0.56%) |
Feb 14, 2017 | 14.21 | 14.29 | 14.01 | 14.19 | 379,536 | -0.12(-0.84%) |
Feb 13, 2017 | 14.28 | 14.41 | 14.20 | 14.31 | 166,418 | +0.20(+1.42%) |
Feb 10, 2017 | 14.06 | 14.15 | 13.87 | 14.11 | 194,069 | +0.14(+1.00%) |
Feb 09, 2017 | 13.99 | 14.15 | 13.96 | 13.97 | 169,034 | -0.02(-0.14%) |
Feb 08, 2017 | 13.85 | 14.03 | 13.58 | 13.99 | 459,632 | +0.11(+0.79%) |
Feb 07, 2017 | 13.91 | 14.05 | 13.55 | 13.88 | 399,731 | -0.07(-0.50%) |
Feb 06, 2017 | 14.20 | 14.25 | 13.94 | 13.95 | 157,207 | -0.36(-2.52%) |
Feb 03, 2017 | 14.36 | 14.44 | 14.17 | 14.31 | 189,466 | +0.13(+0.92%) |
Feb 02, 2017 | 14.29 | 14.38 | 14.04 | 14.18 | 291,618 | -0.17(-1.18%) |