Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.70 | 21.00 | 20.55 | 21.00 | 27,945 | +0.45(+2.19%) |
Apr 27, 2017 | 21.00 | 21.30 | 20.25 | 20.55 | 48,258 | -0.60(-2.84%) |
Apr 26, 2017 | 21.90 | 22.05 | 20.70 | 21.15 | 70,473 | -0.60(-2.76%) |
Apr 25, 2017 | 22.50 | 23.25 | 21.45 | 21.75 | 151,050 | -0.45(-2.03%) |
Apr 24, 2017 | 21.30 | 22.35 | 20.70 | 22.20 | 135,712 | +1.35(+6.47%) |
Apr 21, 2017 | 20.25 | 20.85 | 19.65 | 20.85 | 106,134 | +0.75(+3.73%) |
Apr 20, 2017 | 19.54 | 20.10 | 19.20 | 20.10 | 51,288 | +0.15(+0.75%) |
Apr 19, 2017 | 20.10 | 20.10 | 19.50 | 19.95 | 28,811 | +0.00(+0.00%) |
Apr 18, 2017 | 19.95 | 20.10 | 19.50 | 19.95 | 34,699 | +0.00(+0.00%) |
Apr 17, 2017 | 20.55 | 20.55 | 19.65 | 19.95 | 44,293 | +0.00(+0.00%) |
Apr 13, 2017 | 19.50 | 20.10 | 19.50 | 19.95 | 34,674 | +0.30(+1.53%) |
Apr 12, 2017 | 20.25 | 20.40 | 19.50 | 19.65 | 61,383 | -0.60(-2.96%) |
Apr 11, 2017 | 20.25 | 20.40 | 19.80 | 20.25 | 58,139 | +0.30(+1.50%) |
Apr 10, 2017 | 20.55 | 20.55 | 19.80 | 19.95 | 55,907 | -0.30(-1.48%) |
Apr 07, 2017 | 20.25 | 20.40 | 18.75 | 20.25 | 151,355 | +0.75(+3.85%) |
Apr 06, 2017 | 19.05 | 19.50 | 17.85 | 19.50 | 58,574 | +0.60(+3.17%) |
Apr 05, 2017 | 19.20 | 19.50 | 18.30 | 18.90 | 51,967 | -0.30(-1.56%) |
Apr 04, 2017 | 19.20 | 19.65 | 18.00 | 19.20 | 84,444 | +0.75(+4.07%) |
Apr 03, 2017 | 17.40 | 19.20 | 17.25 | 18.45 | 86,585 | +0.75(+4.24%) |
Mar 31, 2017 | 18.75 | 19.20 | 17.25 | 17.70 | 89,227 | -1.05(-5.60%) |
Mar 30, 2017 | 18.30 | 20.25 | 17.40 | 18.75 | 259,762 | +0.75(+4.17%) |
Mar 29, 2017 | 16.35 | 18.00 | 16.05 | 18.00 | 138,786 | +1.95(+12.15%) |
Mar 28, 2017 | 16.35 | 16.65 | 15.75 | 16.05 | 63,827 | -0.15(-0.93%) |
Mar 27, 2017 | 16.20 | 16.20 | 15.00 | 16.20 | 48,637 | +0.75(+4.85%) |
Mar 24, 2017 | 15.90 | 16.65 | 15.00 | 15.45 | 83,068 | -0.15(-0.96%) |
Mar 23, 2017 | 14.40 | 15.90 | 14.25 | 15.60 | 89,171 | +1.20(+8.33%) |
Mar 22, 2017 | 14.78 | 14.78 | 14.14 | 14.40 | 34,725 | -0.30(-2.04%) |
Mar 21, 2017 | 14.40 | 15.72 | 14.19 | 14.70 | 136,587 | +0.45(+3.16%) |
Mar 20, 2017 | 13.40 | 14.55 | 13.40 | 14.25 | 22,121 | +0.30(+2.15%) |
Mar 17, 2017 | 13.80 | 14.55 | 13.80 | 13.95 | 20,311 | -0.60(-4.12%) |
Mar 16, 2017 | 14.55 | 15.00 | 14.10 | 14.55 | 20,218 | +0.00(+0.00%) |
Mar 15, 2017 | 14.93 | 14.93 | 13.97 | 14.55 | 20,446 | +0.00(+0.00%) |
Mar 14, 2017 | 14.55 | 15.30 | 14.40 | 14.55 | 60,633 | +0.00(+0.00%) |
Mar 13, 2017 | 14.13 | 14.55 | 14.10 | 14.55 | 20,099 | +0.35(+2.43%) |
Mar 10, 2017 | 14.40 | 14.58 | 13.70 | 14.21 | 90,855 | +0.11(+0.74%) |
Mar 09, 2017 | 13.50 | 14.47 | 13.50 | 14.10 | 42,036 | +0.30(+2.19%) |
Mar 08, 2017 | 13.80 | 13.95 | 13.52 | 13.80 | 17,943 | -0.23(-1.61%) |
Mar 07, 2017 | 14.25 | 14.25 | 13.74 | 14.03 | 13,373 | -0.22(-1.58%) |
Mar 06, 2017 | 14.25 | 14.25 | 13.50 | 14.25 | 25,308 | +0.30(+2.15%) |
Mar 03, 2017 | 13.95 | 13.95 | 13.51 | 13.95 | 29,600 | +0.00(+0.00%) |
Mar 02, 2017 | 14.40 | 14.55 | 13.50 | 13.95 | 49,666 | -0.45(-3.13%) |
Mar 01, 2017 | 14.70 | 14.70 | 13.88 | 14.40 | 30,056 | +0.00(+0.00%) |
Feb 28, 2017 | 14.70 | 14.85 | 13.53 | 14.40 | 61,708 | -0.06(-0.41%) |
Feb 27, 2017 | 14.85 | 15.30 | 14.44 | 14.46 | 35,762 | -0.24(-1.63%) |
Feb 24, 2017 | 15.75 | 15.75 | 14.40 | 14.70 | 52,039 | -0.75(-4.85%) |
Feb 23, 2017 | 17.10 | 17.10 | 14.70 | 15.45 | 90,197 | -0.75(-4.63%) |
Feb 22, 2017 | 14.70 | 16.35 | 14.40 | 16.20 | 148,503 | +0.90(+5.88%) |
Feb 21, 2017 | 13.80 | 15.30 | 13.65 | 15.30 | 174,481 | +1.65(+12.09%) |
Feb 17, 2017 | 13.65 | 13.65 | 13.65 | 0 | +0.15(+1.11%) | |
Feb 16, 2017 | 13.65 | 13.65 | 13.20 | 13.50 | 24,768 | +0.15(+1.15%) |
Feb 15, 2017 | 13.62 | 13.62 | 13.20 | 13.35 | 16,643 | +0.15(+1.11%) |
Feb 14, 2017 | 13.12 | 13.35 | 13.05 | 13.20 | 22,697 | -0.15(-1.12%) |
Feb 13, 2017 | 13.65 | 13.65 | 13.05 | 13.35 | 32,977 | -0.30(-2.20%) |
Feb 10, 2017 | 13.80 | 13.80 | 12.90 | 13.65 | 37,987 | -0.07(-0.55%) |
Feb 09, 2017 | 13.20 | 13.72 | 13.20 | 13.72 | 28,983 | +0.53(+3.98%) |
Feb 08, 2017 | 13.50 | 13.65 | 13.05 | 13.20 | 21,370 | -0.30(-2.22%) |
Feb 07, 2017 | 13.34 | 13.50 | 12.90 | 13.50 | 49,545 | +0.00(+0.00%) |
Feb 06, 2017 | 13.95 | 13.95 | 13.35 | 13.50 | 31,614 | -0.45(-3.23%) |
Feb 03, 2017 | 13.80 | 14.10 | 13.50 | 13.95 | 37,456 | +0.15(+1.09%) |
Feb 02, 2017 | 14.25 | 14.25 | 13.65 | 13.80 | 28,656 | -0.43(-3.06%) |