Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.72 | 19.72 | 19.48 | 19.53 | 59,103 | -0.32(-1.61%) |
Apr 27, 2017 | 19.88 | 20.01 | 19.70 | 19.85 | 57,884 | -0.81(-3.92%) |
Apr 26, 2017 | 20.68 | 20.69 | 20.48 | 20.66 | 45,484 | +0.20(+0.98%) |
Apr 25, 2017 | 20.32 | 20.48 | 20.30 | 20.46 | 59,387 | +0.12(+0.59%) |
Apr 24, 2017 | 20.10 | 20.34 | 20.07 | 20.34 | 195,704 | +1.39(+7.34%) |
Apr 21, 2017 | 18.94 | 18.98 | 18.84 | 18.95 | 42,994 | -0.14(-0.76%) |
Apr 20, 2017 | 18.99 | 19.23 | 18.99 | 19.09 | 47,162 | +0.47(+2.55%) |
Apr 19, 2017 | 18.76 | 18.76 | 18.62 | 18.62 | 63,420 | -0.31(-1.62%) |
Apr 18, 2017 | 18.79 | 18.98 | 18.76 | 18.93 | 64,968 | -0.34(-1.78%) |
Apr 17, 2017 | 18.96 | 19.27 | 18.96 | 19.27 | 189,920 | +0.19(+1.00%) |
Apr 13, 2017 | 19.04 | 19.17 | 19.04 | 19.08 | 42,529 | -0.06(-0.31%) |
Apr 12, 2017 | 19.06 | 19.16 | 19.04 | 19.14 | 62,613 | +0.21(+1.14%) |
Apr 11, 2017 | 18.87 | 18.98 | 18.83 | 18.93 | 63,512 | -0.07(-0.39%) |
Apr 10, 2017 | 18.92 | 19.05 | 18.89 | 19.00 | 41,247 | -0.15(-0.78%) |
Apr 07, 2017 | 19.13 | 19.20 | 19.04 | 19.15 | 32,370 | -0.07(-0.36%) |
Apr 06, 2017 | 19.35 | 19.43 | 19.14 | 19.22 | 67,805 | -0.05(-0.26%) |
Apr 05, 2017 | 19.27 | 19.35 | 19.25 | 19.27 | 63,844 | -0.10(-0.52%) |
Apr 04, 2017 | 19.30 | 19.37 | 19.20 | 19.37 | 84,452 | +0.17(+0.89%) |
Apr 03, 2017 | 19.16 | 19.20 | 18.98 | 19.20 | 81,840 | -0.18(-0.93%) |
Mar 31, 2017 | 19.23 | 19.45 | 19.10 | 19.38 | 86,050 | +0.58(+3.09%) |
Mar 30, 2017 | 18.83 | 18.88 | 18.72 | 18.80 | 95,783 | -0.20(-1.05%) |
Mar 29, 2017 | 18.80 | 19.03 | 18.80 | 19.00 | 69,516 | +0.18(+0.96%) |
Mar 28, 2017 | 18.85 | 18.92 | 18.82 | 18.82 | 38,664 | +0.02(+0.11%) |
Mar 27, 2017 | 18.68 | 18.82 | 18.67 | 18.80 | 58,169 | +0.30(+1.62%) |
Mar 24, 2017 | 18.49 | 18.56 | 18.45 | 18.50 | 58,890 | +0.05(+0.24%) |
Mar 23, 2017 | 18.21 | 18.52 | 18.20 | 18.45 | 74,141 | +0.19(+1.07%) |
Mar 22, 2017 | 18.22 | 18.32 | 18.21 | 18.26 | 49,717 | -0.05(-0.27%) |
Mar 21, 2017 | 18.54 | 18.54 | 18.29 | 18.31 | 57,509 | -0.10(-0.54%) |
Mar 20, 2017 | 18.42 | 18.46 | 18.35 | 18.41 | 106,105 | +0.00(+0.00%) |
Mar 17, 2017 | 18.29 | 18.41 | 18.29 | 18.41 | 43,448 | +0.16(+0.85%) |
Mar 16, 2017 | 18.15 | 18.30 | 18.13 | 18.25 | 64,978 | -0.03(-0.14%) |
Mar 15, 2017 | 18.10 | 18.30 | 18.05 | 18.28 | 237,332 | +0.14(+0.77%) |
Mar 14, 2017 | 18.23 | 18.27 | 18.02 | 18.14 | 57,487 | -0.23(-1.28%) |
Mar 13, 2017 | 18.29 | 18.40 | 18.25 | 18.38 | 61,233 | -0.09(-0.49%) |
Mar 10, 2017 | 18.41 | 18.50 | 18.39 | 18.46 | 101,920 | +0.14(+0.74%) |
Mar 09, 2017 | 18.29 | 18.35 | 18.25 | 18.33 | 95,915 | +0.35(+1.95%) |
Mar 08, 2017 | 17.61 | 18.07 | 17.60 | 17.98 | 134,536 | +0.32(+1.81%) |
Mar 07, 2017 | 17.57 | 17.74 | 17.52 | 17.66 | 74,835 | +0.09(+0.51%) |
Mar 06, 2017 | 17.56 | 17.59 | 17.48 | 17.57 | 146,599 | -0.02(-0.09%) |
Mar 03, 2017 | 17.50 | 17.61 | 17.43 | 17.59 | 86,865 | +0.07(+0.43%) |
Mar 02, 2017 | 17.49 | 17.54 | 17.46 | 17.51 | 71,482 | -0.11(-0.62%) |
Mar 01, 2017 | 17.39 | 17.69 | 17.37 | 17.62 | 115,044 | +0.04(+0.23%) |
Feb 28, 2017 | 17.71 | 17.78 | 17.55 | 17.58 | 108,655 | +0.08(+0.46%) |
Feb 27, 2017 | 17.44 | 17.55 | 17.42 | 17.50 | 83,590 | +0.19(+1.10%) |
Feb 24, 2017 | 17.27 | 17.31 | 17.12 | 17.31 | 131,894 | -0.64(-3.57%) |
Feb 23, 2017 | 17.95 | 18.18 | 17.85 | 17.95 | 119,519 | -0.06(-0.33%) |
Feb 22, 2017 | 17.77 | 18.02 | 17.71 | 18.01 | 112,279 | +0.10(+0.56%) |
Feb 21, 2017 | 17.89 | 17.93 | 17.80 | 17.91 | 528,613 | -0.13(-0.72%) |
Feb 17, 2017 | 18.04 | 18.04 | 18.04 | 0 | -0.07(-0.41%) | |
Feb 16, 2017 | 18.04 | 18.13 | 18.01 | 18.11 | 67,990 | +0.10(+0.56%) |
Feb 15, 2017 | 17.88 | 18.05 | 17.84 | 18.02 | 150,155 | -0.13(-0.72%) |
Feb 14, 2017 | 18.21 | 18.24 | 18.08 | 18.14 | 94,511 | -0.16(-0.90%) |
Feb 13, 2017 | 18.43 | 18.45 | 18.27 | 18.31 | 84,195 | +0.02(+0.11%) |
Feb 10, 2017 | 18.10 | 18.36 | 18.09 | 18.29 | 266,030 | -0.01(-0.05%) |
Feb 09, 2017 | 18.11 | 18.36 | 18.10 | 18.30 | 128,973 | +0.16(+0.88%) |
Feb 08, 2017 | 18.05 | 18.15 | 18.02 | 18.14 | 133,175 | +0.02(+0.11%) |
Feb 07, 2017 | 18.17 | 18.20 | 18.02 | 18.12 | 210,278 | -0.16(-0.88%) |
Feb 06, 2017 | 18.09 | 18.30 | 18.08 | 18.28 | 178,779 | -0.05(-0.27%) |
Feb 03, 2017 | 18.28 | 18.41 | 18.26 | 18.33 | 148,005 | -0.04(-0.22%) |
Feb 02, 2017 | 18.42 | 18.47 | 18.32 | 18.37 | 352,998 | -0.02(-0.08%) |