Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.30 | 19.46 | 19.03 | 19.06 | 797,810 | -0.21(-1.10%) |
Apr 27, 2017 | 18.84 | 19.52 | 18.67 | 19.27 | 1,729,017 | +0.46(+2.43%) |
Apr 26, 2017 | 18.76 | 19.12 | 18.70 | 18.81 | 1,363,485 | +0.09(+0.48%) |
Apr 25, 2017 | 18.79 | 19.00 | 18.69 | 18.72 | 435,552 | +0.06(+0.31%) |
Apr 24, 2017 | 18.97 | 18.97 | 18.64 | 18.66 | 342,162 | -0.04(-0.24%) |
Apr 21, 2017 | 18.73 | 18.84 | 18.60 | 18.71 | 267,009 | -0.03(-0.15%) |
Apr 20, 2017 | 18.36 | 18.80 | 18.36 | 18.74 | 723,727 | +0.41(+2.22%) |
Apr 19, 2017 | 18.28 | 18.40 | 18.03 | 18.33 | 921,758 | +0.12(+0.67%) |
Apr 18, 2017 | 18.24 | 18.45 | 18.02 | 18.21 | 589,587 | -0.07(-0.40%) |
Apr 17, 2017 | 18.25 | 18.51 | 18.22 | 18.28 | 316,476 | +0.07(+0.36%) |
Apr 13, 2017 | 18.29 | 18.43 | 18.12 | 18.22 | 283,635 | -0.10(-0.53%) |
Apr 12, 2017 | 18.36 | 18.47 | 18.18 | 18.31 | 210,353 | -0.07(-0.40%) |
Apr 11, 2017 | 18.22 | 18.59 | 18.10 | 18.39 | 257,844 | +0.15(+0.80%) |
Apr 10, 2017 | 18.21 | 18.40 | 18.17 | 18.24 | 244,916 | +0.09(+0.49%) |
Apr 07, 2017 | 18.18 | 18.27 | 18.12 | 18.15 | 240,157 | -0.05(-0.27%) |
Apr 06, 2017 | 17.96 | 18.25 | 17.81 | 18.20 | 341,974 | +0.27(+1.50%) |
Apr 05, 2017 | 17.96 | 18.21 | 17.88 | 17.93 | 390,190 | +0.00(+0.00%) |
Apr 04, 2017 | 17.84 | 18.00 | 17.69 | 17.93 | 496,408 | +0.01(+0.05%) |
Apr 03, 2017 | 18.09 | 18.46 | 17.74 | 17.92 | 647,301 | -0.15(-0.86%) |
Mar 31, 2017 | 18.31 | 18.40 | 17.99 | 18.08 | 1,531,917 | -0.24(-1.33%) |
Mar 30, 2017 | 18.40 | 18.48 | 18.17 | 18.32 | 1,412,137 | -0.07(-0.40%) |
Mar 29, 2017 | 18.17 | 18.67 | 18.17 | 18.40 | 857,609 | +0.24(+1.30%) |
Mar 28, 2017 | 17.87 | 18.25 | 17.87 | 18.16 | 817,363 | +0.23(+1.27%) |
Mar 27, 2017 | 17.31 | 18.05 | 17.17 | 17.93 | 694,006 | +0.46(+2.66%) |
Mar 24, 2017 | 17.50 | 17.62 | 17.43 | 17.47 | 617,258 | +0.02(+0.09%) |
Mar 23, 2017 | 17.46 | 17.65 | 17.41 | 17.45 | 626,674 | -0.02(-0.14%) |
Mar 22, 2017 | 17.64 | 17.79 | 17.32 | 17.47 | 537,649 | -0.15(-0.88%) |
Mar 21, 2017 | 18.15 | 18.18 | 17.61 | 17.63 | 863,087 | -0.46(-2.52%) |
Mar 20, 2017 | 18.11 | 18.14 | 17.91 | 18.09 | 410,266 | +0.00(+0.00%) |
Mar 17, 2017 | 17.77 | 18.13 | 17.74 | 18.09 | 1,073,733 | +0.28(+1.56%) |
Mar 16, 2017 | 17.90 | 17.94 | 17.77 | 17.81 | 382,423 | -0.08(-0.46%) |
Mar 15, 2017 | 17.68 | 17.94 | 17.67 | 17.89 | 372,341 | +0.23(+1.29%) |
Mar 14, 2017 | 17.56 | 17.66 | 17.34 | 17.66 | 269,933 | -0.02(-0.14%) |
Mar 13, 2017 | 17.63 | 17.85 | 17.51 | 17.69 | 308,523 | +0.06(+0.32%) |
Mar 10, 2017 | 17.35 | 17.69 | 17.27 | 17.63 | 520,148 | +0.45(+2.65%) |
Mar 09, 2017 | 17.26 | 17.49 | 17.03 | 17.18 | 1,142,499 | -0.08(-0.47%) |
Mar 08, 2017 | 17.24 | 17.85 | 16.93 | 17.26 | 2,622,883 | -0.60(-3.36%) |
Mar 07, 2017 | 18.02 | 18.14 | 17.78 | 17.86 | 668,723 | -0.28(-1.52%) |
Mar 06, 2017 | 17.94 | 18.29 | 17.94 | 18.13 | 897,562 | +0.01(+0.04%) |
Mar 03, 2017 | 17.91 | 18.14 | 17.86 | 18.12 | 377,404 | +0.20(+1.13%) |
Mar 02, 2017 | 17.89 | 18.09 | 17.86 | 17.92 | 330,370 | -0.02(-0.14%) |
Mar 01, 2017 | 17.93 | 17.99 | 17.73 | 17.95 | 550,459 | +0.12(+0.68%) |
Feb 28, 2017 | 17.87 | 18.07 | 17.68 | 17.82 | 1,310,150 | -0.11(-0.59%) |
Feb 27, 2017 | 18.12 | 18.19 | 17.79 | 17.93 | 853,047 | -0.19(-1.07%) |
Feb 24, 2017 | 18.25 | 18.42 | 18.08 | 18.12 | 260,462 | -0.28(-1.50%) |
Feb 23, 2017 | 18.60 | 18.75 | 18.07 | 18.40 | 760,479 | -0.24(-1.31%) |
Feb 22, 2017 | 18.92 | 19.01 | 18.65 | 18.64 | 519,240 | -0.32(-1.71%) |
Feb 21, 2017 | 19.06 | 19.19 | 18.85 | 18.97 | 293,686 | +0.01(+0.04%) |
Feb 17, 2017 | 18.96 | 18.96 | 18.96 | 0 | -0.11(-0.55%) | |
Feb 16, 2017 | 19.58 | 19.58 | 18.89 | 19.07 | 373,187 | -0.43(-2.21%) |
Feb 15, 2017 | 19.21 | 19.54 | 19.14 | 19.50 | 273,473 | +0.21(+1.09%) |
Feb 14, 2017 | 19.29 | 19.36 | 19.19 | 19.28 | 192,144 | -0.05(-0.25%) |
Feb 13, 2017 | 19.52 | 19.56 | 19.28 | 19.33 | 268,473 | +0.14(+0.72%) |
Feb 10, 2017 | 19.21 | 19.28 | 19.13 | 19.20 | 231,658 | +0.06(+0.34%) |
Feb 09, 2017 | 18.80 | 19.35 | 18.80 | 19.13 | 669,904 | +0.28(+1.51%) |
Feb 08, 2017 | 18.99 | 18.99 | 18.66 | 18.85 | 319,976 | -0.19(-1.02%) |
Feb 07, 2017 | 19.26 | 19.40 | 18.90 | 19.04 | 523,765 | -0.21(-1.10%) |
Feb 06, 2017 | 19.14 | 19.31 | 19.06 | 19.25 | 201,513 | +0.00(+0.00%) |
Feb 03, 2017 | 19.24 | 19.47 | 19.04 | 19.25 | 521,928 | +0.10(+0.51%) |
Feb 02, 2017 | 19.07 | 19.21 | 18.94 | 19.15 | 305,356 | +0.06(+0.34%) |