Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.41 | 20.41 | 19.80 | 20.07 | 88,457 | -0.13(-0.64%) |
Apr 27, 2017 | 19.25 | 20.46 | 19.25 | 20.20 | 232,176 | +1.10(+5.76%) |
Apr 26, 2017 | 19.08 | 19.25 | 19.03 | 19.10 | 79,891 | +0.07(+0.37%) |
Apr 25, 2017 | 18.74 | 19.24 | 18.74 | 19.03 | 101,147 | +0.37(+1.98%) |
Apr 24, 2017 | 18.65 | 18.74 | 18.52 | 18.66 | 97,014 | +0.25(+1.36%) |
Apr 21, 2017 | 18.55 | 18.55 | 18.28 | 18.41 | 80,156 | -0.19(-1.02%) |
Apr 20, 2017 | 18.49 | 18.68 | 18.20 | 18.60 | 100,375 | +0.43(+2.37%) |
Apr 19, 2017 | 18.16 | 18.23 | 18.09 | 18.17 | 82,449 | +0.60(+3.41%) |
Apr 18, 2017 | 17.55 | 17.64 | 17.09 | 17.57 | 136,066 | -0.36(-2.01%) |
Apr 17, 2017 | 17.76 | 17.95 | 17.76 | 17.93 | 43,383 | +0.06(+0.34%) |
Apr 13, 2017 | 18.07 | 18.18 | 17.83 | 17.87 | 59,530 | -0.31(-1.71%) |
Apr 12, 2017 | 18.32 | 18.32 | 18.13 | 18.18 | 97,281 | +0.12(+0.66%) |
Apr 11, 2017 | 18.02 | 18.09 | 17.68 | 18.06 | 223,336 | +0.05(+0.28%) |
Apr 10, 2017 | 18.16 | 18.19 | 18.00 | 18.01 | 63,473 | -0.14(-0.77%) |
Apr 07, 2017 | 18.25 | 18.26 | 18.11 | 18.15 | 92,066 | -0.09(-0.49%) |
Apr 06, 2017 | 18.25 | 18.43 | 18.11 | 18.24 | 108,217 | -0.02(-0.11%) |
Apr 05, 2017 | 18.74 | 18.77 | 18.17 | 18.26 | 139,026 | -0.43(-2.30%) |
Apr 04, 2017 | 18.90 | 18.90 | 18.50 | 18.69 | 121,997 | -0.19(-1.01%) |
Apr 03, 2017 | 18.77 | 19.11 | 18.70 | 18.88 | 196,506 | +0.29(+1.56%) |
Mar 31, 2017 | 18.62 | 18.66 | 18.43 | 18.59 | 136,500 | -0.03(-0.16%) |
Mar 30, 2017 | 18.04 | 18.84 | 17.90 | 18.62 | 205,884 | +0.72(+4.02%) |
Mar 29, 2017 | 18.04 | 18.08 | 17.64 | 17.90 | 179,952 | -0.41(-2.24%) |
Mar 28, 2017 | 18.42 | 18.47 | 17.97 | 18.31 | 265,039 | -0.46(-2.45%) |
Mar 27, 2017 | 17.25 | 18.99 | 17.19 | 18.77 | 548,037 | +1.96(+11.66%) |
Mar 24, 2017 | 16.92 | 17.01 | 16.68 | 16.81 | 64,076 | -0.10(-0.59%) |
Mar 23, 2017 | 16.61 | 16.98 | 16.55 | 16.91 | 120,387 | +0.61(+3.74%) |
Mar 22, 2017 | 16.28 | 16.40 | 16.16 | 16.30 | 124,848 | -0.16(-0.97%) |
Mar 21, 2017 | 17.04 | 17.06 | 16.35 | 16.46 | 117,489 | -0.45(-2.66%) |
Mar 20, 2017 | 17.03 | 17.08 | 16.88 | 16.91 | 84,365 | -0.09(-0.53%) |
Mar 17, 2017 | 16.93 | 17.04 | 16.75 | 17.00 | 53,489 | +0.07(+0.41%) |
Mar 16, 2017 | 17.07 | 17.09 | 16.83 | 16.93 | 87,883 | -0.09(-0.53%) |
Mar 15, 2017 | 16.92 | 17.04 | 16.87 | 17.02 | 62,364 | -0.03(-0.18%) |
Mar 14, 2017 | 17.00 | 17.05 | 16.92 | 17.05 | 50,009 | +0.07(+0.41%) |
Mar 13, 2017 | 16.92 | 17.00 | 16.87 | 16.98 | 51,525 | +0.20(+1.19%) |
Mar 10, 2017 | 16.66 | 16.86 | 16.50 | 16.78 | 74,478 | +0.09(+0.54%) |
Mar 09, 2017 | 16.99 | 17.00 | 16.66 | 16.69 | 49,678 | -0.26(-1.53%) |
Mar 08, 2017 | 17.08 | 17.08 | 16.84 | 16.95 | 90,082 | +0.07(+0.41%) |
Mar 07, 2017 | 16.83 | 16.97 | 16.80 | 16.88 | 155,650 | +0.03(+0.18%) |
Mar 06, 2017 | 16.99 | 16.99 | 16.74 | 16.85 | 165,300 | +0.20(+1.20%) |
Mar 03, 2017 | 16.79 | 16.91 | 16.58 | 16.65 | 90,670 | -0.11(-0.66%) |
Mar 02, 2017 | 16.87 | 16.91 | 16.71 | 16.76 | 125,788 | -0.07(-0.42%) |
Mar 01, 2017 | 16.73 | 16.99 | 16.72 | 16.83 | 143,000 | +0.17(+1.02%) |
Feb 28, 2017 | 17.02 | 17.04 | 16.59 | 16.66 | 168,048 | -0.37(-2.17%) |
Feb 27, 2017 | 17.34 | 17.35 | 17.00 | 17.03 | 300,456 | -0.65(-3.68%) |
Feb 24, 2017 | 17.61 | 17.91 | 17.52 | 17.68 | 188,267 | -0.47(-2.59%) |
Feb 23, 2017 | 18.20 | 18.25 | 18.00 | 18.15 | 214,045 | +0.12(+0.67%) |
Feb 22, 2017 | 18.00 | 18.28 | 17.85 | 18.03 | 258,788 | +0.23(+1.29%) |
Feb 21, 2017 | 17.52 | 17.90 | 17.50 | 17.80 | 332,424 | +0.80(+4.71%) |
Feb 17, 2017 | 17.00 | 17.00 | 17.00 | 0 | +0.24(+1.43%) | |
Feb 16, 2017 | 16.55 | 16.89 | 16.55 | 16.76 | 202,722 | +0.07(+0.42%) |
Feb 15, 2017 | 15.92 | 16.78 | 15.91 | 16.69 | 502,616 | +0.93(+5.90%) |
Feb 14, 2017 | 16.18 | 16.30 | 15.30 | 15.76 | 527,580 | -0.18(-1.13%) |
Feb 13, 2017 | 15.49 | 15.97 | 15.48 | 15.94 | 188,577 | +0.50(+3.24%) |
Feb 10, 2017 | 15.46 | 15.47 | 15.32 | 15.44 | 82,515 | +0.12(+0.78%) |
Feb 09, 2017 | 15.34 | 15.36 | 15.23 | 15.32 | 54,841 | -0.10(-0.65%) |
Feb 08, 2017 | 15.21 | 15.44 | 15.08 | 15.42 | 75,323 | +0.17(+1.11%) |
Feb 07, 2017 | 15.28 | 15.35 | 15.18 | 15.25 | 78,088 | -0.03(-0.20%) |
Feb 06, 2017 | 15.39 | 15.44 | 15.25 | 15.28 | 89,825 | -0.21(-1.36%) |
Feb 03, 2017 | 15.47 | 15.67 | 15.41 | 15.49 | 263,434 | +0.11(+0.71%) |
Feb 02, 2017 | 15.40 | 15.59 | 15.34 | 15.38 | 97,027 | -0.09(-0.57%) |