Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.70 | 24.75 | 23.25 | 24.00 | 18,472 | +0.30(+1.27%) |
Apr 27, 2017 | 22.50 | 24.75 | 22.05 | 23.70 | 75,858 | +1.80(+8.22%) |
Apr 26, 2017 | 21.45 | 22.05 | 21.15 | 21.90 | 18,627 | +0.45(+2.10%) |
Apr 25, 2017 | 20.85 | 21.60 | 20.85 | 21.45 | 21,052 | +0.45(+2.14%) |
Apr 24, 2017 | 21.75 | 21.75 | 20.70 | 21.00 | 21,764 | +0.00(+0.00%) |
Apr 21, 2017 | 20.59 | 21.45 | 20.25 | 21.00 | 15,832 | +0.15(+0.72%) |
Apr 20, 2017 | 20.70 | 21.45 | 20.55 | 20.85 | 33,848 | +0.30(+1.46%) |
Apr 19, 2017 | 20.76 | 21.00 | 20.25 | 20.55 | 49,311 | +0.00(+0.00%) |
Apr 18, 2017 | 21.00 | 21.00 | 20.55 | 20.55 | 8,431 | -0.30(-1.44%) |
Apr 17, 2017 | 21.00 | 21.15 | 20.40 | 20.85 | 13,768 | -0.30(-1.42%) |
Apr 13, 2017 | 21.15 | 21.75 | 20.40 | 21.15 | 23,445 | +0.30(+1.44%) |
Apr 12, 2017 | 21.15 | 21.60 | 20.85 | 20.85 | 47,589 | -0.60(-2.80%) |
Apr 11, 2017 | 21.60 | 22.20 | 21.00 | 21.45 | 33,931 | -0.15(-0.69%) |
Apr 10, 2017 | 21.45 | 22.95 | 21.30 | 21.60 | 45,941 | +0.00(+0.00%) |
Apr 07, 2017 | 21.00 | 21.90 | 21.00 | 21.60 | 9,640 | +0.60(+2.86%) |
Apr 06, 2017 | 20.57 | 21.45 | 20.40 | 21.00 | 19,927 | +0.30(+1.45%) |
Apr 05, 2017 | 21.60 | 22.05 | 20.55 | 20.70 | 29,532 | -0.75(-3.50%) |
Apr 04, 2017 | 20.85 | 21.75 | 20.70 | 21.45 | 24,553 | +0.45(+2.14%) |
Apr 03, 2017 | 21.00 | 21.60 | 20.25 | 21.00 | 36,403 | +0.00(+0.00%) |
Mar 31, 2017 | 21.75 | 21.90 | 20.40 | 21.00 | 32,254 | -0.45(-2.10%) |
Mar 30, 2017 | 21.75 | 22.20 | 21.45 | 21.45 | 7,875 | -0.30(-1.38%) |
Mar 29, 2017 | 21.45 | 22.20 | 21.25 | 21.75 | 18,145 | +0.45(+2.11%) |
Mar 28, 2017 | 21.75 | 21.90 | 21.00 | 21.30 | 30,654 | -0.45(-2.07%) |
Mar 27, 2017 | 21.75 | 22.20 | 21.30 | 21.75 | 29,880 | -0.30(-1.36%) |
Mar 24, 2017 | 21.75 | 22.50 | 21.15 | 22.05 | 33,223 | +0.45(+2.08%) |
Mar 23, 2017 | 21.45 | 22.20 | 21.15 | 21.60 | 12,541 | +0.00(+0.00%) |
Mar 22, 2017 | 20.55 | 21.75 | 20.25 | 21.60 | 32,402 | +0.75(+3.60%) |
Mar 21, 2017 | 22.20 | 22.50 | 20.70 | 20.85 | 46,856 | -1.35(-6.08%) |
Mar 20, 2017 | 23.25 | 23.25 | 21.75 | 22.20 | 34,463 | -0.75(-3.27%) |
Mar 17, 2017 | 25.35 | 25.62 | 22.65 | 22.95 | 80,756 | -2.39(-9.42%) |
Mar 16, 2017 | 23.25 | 25.80 | 22.95 | 25.34 | 110,968 | +2.39(+10.41%) |
Mar 15, 2017 | 23.25 | 23.55 | 22.43 | 22.95 | 26,447 | -0.15(-0.65%) |
Mar 14, 2017 | 22.95 | 23.70 | 22.05 | 23.10 | 38,906 | -0.75(-3.14%) |
Mar 13, 2017 | 22.50 | 24.00 | 21.15 | 23.85 | 118,751 | +2.70(+12.77%) |
Mar 10, 2017 | 20.25 | 21.30 | 20.25 | 21.15 | 67,441 | +0.90(+4.44%) |
Mar 09, 2017 | 19.80 | 20.40 | 19.35 | 20.25 | 49,197 | +0.60(+3.05%) |
Mar 08, 2017 | 19.50 | 19.95 | 19.20 | 19.65 | 35,287 | +0.07(+0.38%) |
Mar 07, 2017 | 20.40 | 20.40 | 19.50 | 19.57 | 26,213 | -0.53(-2.61%) |
Mar 06, 2017 | 19.65 | 21.00 | 19.50 | 20.10 | 49,574 | +0.30(+1.52%) |
Mar 03, 2017 | 19.50 | 20.25 | 18.75 | 19.80 | 32,561 | +0.45(+2.33%) |
Mar 02, 2017 | 19.80 | 20.70 | 18.45 | 19.35 | 59,404 | -0.45(-2.27%) |
Mar 01, 2017 | 19.80 | 20.10 | 18.90 | 19.80 | 43,345 | +0.45(+2.33%) |
Feb 28, 2017 | 18.90 | 19.35 | 18.45 | 19.35 | 25,841 | +0.30(+1.57%) |
Feb 27, 2017 | 19.20 | 19.35 | 18.30 | 19.05 | 25,280 | +0.15(+0.79%) |
Feb 24, 2017 | 18.00 | 18.90 | 17.40 | 18.90 | 36,061 | +0.45(+2.44%) |
Feb 23, 2017 | 18.90 | 19.05 | 18.00 | 18.45 | 69,152 | -0.75(-3.91%) |
Feb 22, 2017 | 19.35 | 21.75 | 18.45 | 19.20 | 414,400 | +0.45(+2.40%) |
Feb 21, 2017 | 18.45 | 19.20 | 18.05 | 18.75 | 45,856 | +0.45(+2.46%) |
Feb 17, 2017 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 18.60 | 18.60 | 18.00 | 18.30 | 79,603 | +0.00(+0.00%) |
Feb 15, 2017 | 18.90 | 19.20 | 17.55 | 18.30 | 42,996 | -0.30(-1.61%) |
Feb 14, 2017 | 17.85 | 19.35 | 17.85 | 18.60 | 152,363 | +0.75(+4.20%) |
Feb 13, 2017 | 18.00 | 18.56 | 17.55 | 17.85 | 39,916 | -0.15(-0.83%) |
Feb 10, 2017 | 17.68 | 18.15 | 17.55 | 18.00 | 36,141 | +0.30(+1.69%) |
Feb 09, 2017 | 17.40 | 18.00 | 16.80 | 17.70 | 29,107 | +0.30(+1.72%) |
Feb 08, 2017 | 17.47 | 17.70 | 17.25 | 17.40 | 22,434 | +0.00(+0.00%) |
Feb 07, 2017 | 18.00 | 18.15 | 17.10 | 17.40 | 17,219 | -0.60(-3.33%) |
Feb 06, 2017 | 18.30 | 18.75 | 17.40 | 18.00 | 52,834 | +0.60(+3.44%) |
Feb 03, 2017 | 16.80 | 17.55 | 16.65 | 17.40 | 40,404 | +0.45(+2.65%) |
Feb 02, 2017 | 17.40 | 17.40 | 16.57 | 16.95 | 39,706 | -0.30(-1.74%) |