Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.52 | 18.57 | 18.17 | 18.17 | 3,057 | -0.06(-0.33%) |
Apr 27, 2017 | 18.35 | 18.35 | 18.10 | 18.23 | 49,668 | -0.07(-0.38%) |
Apr 26, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 800 | +0.07(+0.38%) |
Apr 25, 2017 | 18.23 | 18.23 | 18.23 | 18.23 | 200 | +0.33(+1.84%) |
Apr 24, 2017 | 18.00 | 18.00 | 17.90 | 17.90 | 435 | +0.34(+1.92%) |
Apr 20, 2017 | 17.56 | 17.56 | 17.56 | 0 | +0.48(+2.78%) | |
Apr 18, 2017 | 17.09 | 17.09 | 17.09 | 238 | -0.88(-4.91%) | |
Apr 17, 2017 | 17.71 | 17.97 | 17.69 | 17.97 | 3,808 | +0.17(+0.94%) |
Apr 13, 2017 | 17.73 | 17.97 | 17.73 | 17.80 | 4,319 | -0.10(-0.53%) |
Apr 12, 2017 | 18.27 | 18.27 | 17.88 | 17.90 | 10,859 | -0.37(-2.04%) |
Apr 11, 2017 | 18.50 | 18.50 | 18.22 | 18.27 | 5,477 | -0.55(-2.91%) |
Apr 10, 2017 | 18.68 | 18.82 | 18.61 | 18.82 | 2,293 | +0.22(+1.17%) |
Apr 07, 2017 | 18.50 | 18.60 | 18.40 | 18.60 | 804 | -0.49(-2.57%) |
Apr 06, 2017 | 18.80 | 19.09 | 18.80 | 19.09 | 3,500 | +0.03(+0.16%) |
Apr 05, 2017 | 18.91 | 19.06 | 18.91 | 19.06 | 480 | +0.22(+1.17%) |
Apr 04, 2017 | 18.67 | 18.84 | 18.67 | 18.84 | 1,056 | +0.05(+0.26%) |
Apr 03, 2017 | 18.75 | 18.79 | 18.68 | 18.79 | 692 | -0.17(-0.91%) |
Mar 29, 2017 | 18.96 | 18.96 | 18.96 | 100 | -0.09(-0.47%) | |
Mar 28, 2017 | 18.97 | 19.13 | 18.96 | 19.05 | 1,156 | +0.21(+1.12%) |
Mar 27, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 473 | -0.32(-1.67%) |
Mar 24, 2017 | 19.39 | 19.39 | 19.15 | 19.16 | 2,970 | -0.12(-0.62%) |
Mar 23, 2017 | 19.10 | 19.39 | 19.10 | 19.28 | 4,037 | +0.01(+0.07%) |
Mar 22, 2017 | 19.21 | 19.35 | 19.21 | 19.27 | 5,320 | -0.26(-1.35%) |
Mar 21, 2017 | 19.65 | 19.68 | 19.53 | 19.53 | 1,755 | -0.81(-3.99%) |
Mar 20, 2017 | 20.34 | 20.34 | 20.34 | 20.34 | 710 | -0.21(-1.01%) |
Mar 17, 2017 | 20.51 | 20.55 | 20.51 | 20.55 | 326 | -0.25(-1.21%) |
Mar 16, 2017 | 20.62 | 20.80 | 20.62 | 20.80 | 2,942 | +0.04(+0.19%) |
Mar 15, 2017 | 20.75 | 20.76 | 18.66 | 20.76 | 848 | -0.28(-1.33%) |
Mar 14, 2017 | 21.33 | 21.39 | 20.90 | 21.04 | 3,834 | -0.36(-1.68%) |
Mar 13, 2017 | 21.39 | 21.40 | 21.33 | 21.40 | 2,800 | +0.16(+0.77%) |
Mar 10, 2017 | 21.10 | 21.36 | 21.04 | 21.24 | 4,908 | +0.09(+0.40%) |
Mar 09, 2017 | 20.88 | 21.15 | 20.88 | 21.15 | 4,440 | +0.44(+2.12%) |
Mar 08, 2017 | 20.74 | 21.04 | 20.69 | 20.71 | 9,733 | +0.46(+2.28%) |
Mar 07, 2017 | 20.16 | 20.26 | 20.16 | 20.25 | 447 | +0.09(+0.45%) |
Mar 06, 2017 | 20.06 | 20.16 | 20.06 | 20.16 | 710 | +0.20(+1.00%) |
Mar 03, 2017 | 20.04 | 20.26 | 19.96 | 19.96 | 3,141 | -0.16(-0.82%) |
Mar 02, 2017 | 20.00 | 20.12 | 20.00 | 20.12 | 807 | +0.28(+1.40%) |
Mar 01, 2017 | 19.72 | 19.95 | 19.66 | 19.85 | 3,977 | +1.35(+7.28%) |
Feb 28, 2017 | 18.81 | 18.81 | 18.50 | 18.50 | 298 | -0.40(-2.12%) |
Feb 27, 2017 | 18.67 | 18.90 | 18.67 | 18.90 | 4,274 | +0.21(+1.12%) |
Feb 24, 2017 | 19.02 | 19.04 | 18.68 | 18.69 | 3,079 | -0.64(-3.31%) |
Feb 23, 2017 | 19.30 | 19.37 | 19.30 | 19.33 | 700 | +0.35(+1.83%) |
Feb 22, 2017 | 19.34 | 19.68 | 18.50 | 18.98 | 3,836 | -0.52(-2.65%) |
Feb 21, 2017 | 19.50 | 19.50 | 19.50 | 19.50 | 276 | +0.00(+0.00%) |
Feb 17, 2017 | 19.50 | 19.50 | 19.50 | 0 | -0.17(-0.86%) | |
Feb 16, 2017 | 19.75 | 19.98 | 18.50 | 19.67 | 7,506 | -0.66(-3.25%) |
Feb 15, 2017 | 20.46 | 20.55 | 20.15 | 20.33 | 6,640 | +0.43(+2.16%) |
Feb 14, 2017 | 19.68 | 20.03 | 19.57 | 19.90 | 21,673 | +0.43(+2.21%) |
Feb 13, 2017 | 19.59 | 19.69 | 19.47 | 19.47 | 1,305 | +0.09(+0.46%) |
Feb 10, 2017 | 19.52 | 19.52 | 19.38 | 19.38 | 2,552 | +0.19(+0.99%) |
Feb 09, 2017 | 18.80 | 19.29 | 18.80 | 19.19 | 2,392 | +0.59(+3.17%) |
Feb 08, 2017 | 19.01 | 19.01 | 18.55 | 18.60 | 6,482 | -0.55(-2.87%) |
Feb 07, 2017 | 19.53 | 19.53 | 19.15 | 19.15 | 1,950 | -0.32(-1.65%) |
Feb 06, 2017 | 19.77 | 19.79 | 19.47 | 19.47 | 750 | -0.53(-2.65%) |
Feb 03, 2017 | 19.94 | 20.00 | 19.93 | 20.00 | 1,425 | +0.16(+0.81%) |
Feb 02, 2017 | 19.80 | 19.84 | 19.80 | 19.84 | 1,750 | -0.28(-1.40%) |