Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.14 | 20.14 | 19.14 | 19.77 | 573,919 | -0.28(-1.39%) |
Apr 27, 2017 | 20.00 | 20.35 | 19.73 | 20.05 | 773,441 | +0.14(+0.70%) |
Apr 26, 2017 | 19.31 | 19.96 | 19.19 | 19.91 | 545,948 | +0.51(+2.62%) |
Apr 25, 2017 | 19.50 | 19.59 | 19.13 | 19.40 | 325,694 | +0.05(+0.24%) |
Apr 24, 2017 | 19.40 | 19.63 | 18.96 | 19.36 | 367,852 | +0.09(+0.48%) |
Apr 21, 2017 | 19.13 | 19.36 | 18.85 | 19.27 | 438,498 | +0.09(+0.48%) |
Apr 20, 2017 | 18.85 | 19.27 | 18.50 | 19.17 | 664,819 | +0.42(+2.22%) |
Apr 19, 2017 | 19.73 | 19.77 | 18.71 | 18.76 | 682,238 | -0.65(-3.33%) |
Apr 18, 2017 | 18.48 | 20.70 | 18.16 | 19.40 | 2,160,407 | +1.48(+8.25%) |
Apr 17, 2017 | 17.69 | 18.18 | 17.60 | 17.93 | 727,554 | +0.23(+1.31%) |
Apr 13, 2017 | 18.06 | 18.16 | 17.65 | 17.69 | 232,362 | -0.37(-2.05%) |
Apr 12, 2017 | 18.25 | 18.25 | 17.93 | 18.06 | 191,770 | -0.23(-1.26%) |
Apr 11, 2017 | 17.79 | 18.34 | 17.79 | 18.30 | 273,035 | +0.46(+2.59%) |
Apr 10, 2017 | 17.74 | 17.97 | 17.56 | 17.83 | 184,680 | +0.09(+0.52%) |
Apr 07, 2017 | 17.69 | 17.88 | 17.56 | 17.74 | 256,197 | +0.05(+0.26%) |
Apr 06, 2017 | 17.60 | 17.97 | 17.47 | 17.69 | 300,467 | +0.05(+0.26%) |
Apr 05, 2017 | 17.88 | 17.93 | 17.46 | 17.65 | 330,598 | -0.14(-0.78%) |
Apr 04, 2017 | 17.65 | 17.97 | 17.56 | 17.79 | 266,441 | +0.09(+0.52%) |
Apr 03, 2017 | 17.79 | 17.88 | 17.51 | 17.69 | 432,011 | -0.09(-0.52%) |
Mar 31, 2017 | 17.32 | 17.93 | 17.32 | 17.79 | 553,505 | +0.46(+2.67%) |
Mar 30, 2017 | 17.23 | 17.42 | 17.09 | 17.32 | 404,110 | +0.05(+0.27%) |
Mar 29, 2017 | 16.96 | 17.32 | 16.96 | 17.28 | 204,363 | +0.28(+1.63%) |
Mar 28, 2017 | 17.46 | 17.46 | 16.96 | 17.00 | 311,908 | -0.55(-3.16%) |
Mar 27, 2017 | 17.14 | 17.69 | 16.91 | 17.56 | 279,432 | +0.23(+1.33%) |
Mar 24, 2017 | 17.32 | 17.46 | 17.02 | 17.32 | 216,657 | +0.09(+0.54%) |
Mar 23, 2017 | 17.19 | 17.46 | 17.14 | 17.23 | 190,963 | +0.09(+0.54%) |
Mar 22, 2017 | 17.46 | 17.60 | 16.91 | 17.14 | 429,034 | -0.37(-2.11%) |
Mar 21, 2017 | 18.25 | 18.25 | 17.37 | 17.51 | 473,656 | -0.60(-3.32%) |
Mar 20, 2017 | 18.02 | 18.30 | 17.83 | 18.11 | 386,842 | +0.09(+0.51%) |
Mar 17, 2017 | 17.74 | 18.02 | 17.53 | 18.02 | 611,721 | +0.18(+1.04%) |
Mar 16, 2017 | 17.37 | 17.93 | 17.32 | 17.83 | 360,520 | +0.55(+3.21%) |
Mar 15, 2017 | 16.96 | 17.42 | 16.86 | 17.28 | 179,194 | +0.32(+1.91%) |
Mar 14, 2017 | 17.09 | 17.28 | 16.77 | 16.96 | 219,132 | -0.37(-2.13%) |
Mar 13, 2017 | 16.91 | 17.42 | 16.72 | 17.32 | 270,145 | +0.42(+2.46%) |
Mar 10, 2017 | 16.45 | 17.56 | 16.31 | 16.91 | 424,226 | +0.51(+3.10%) |
Mar 09, 2017 | 16.40 | 16.59 | 16.26 | 16.40 | 259,042 | -0.05(-0.28%) |
Mar 08, 2017 | 16.54 | 16.59 | 16.22 | 16.45 | 234,322 | +0.00(+0.00%) |
Mar 07, 2017 | 16.49 | 16.59 | 16.17 | 16.45 | 236,285 | -0.05(-0.28%) |
Mar 06, 2017 | 16.49 | 16.65 | 15.99 | 16.49 | 239,032 | -0.05(-0.28%) |
Mar 03, 2017 | 16.49 | 16.68 | 16.33 | 16.54 | 325,963 | +0.05(+0.28%) |
Mar 02, 2017 | 16.45 | 16.76 | 16.26 | 16.49 | 136,437 | +0.05(+0.28%) |
Mar 01, 2017 | 16.49 | 16.68 | 16.24 | 16.45 | 391,254 | +0.23(+1.42%) |
Feb 28, 2017 | 16.49 | 16.49 | 16.08 | 16.22 | 281,280 | -0.28(-1.68%) |
Feb 27, 2017 | 16.22 | 16.59 | 16.22 | 16.49 | 239,065 | +0.28(+1.70%) |
Feb 24, 2017 | 16.17 | 16.40 | 15.99 | 16.22 | 188,111 | -0.14(-0.85%) |
Feb 23, 2017 | 16.49 | 16.59 | 15.94 | 16.35 | 351,932 | -0.14(-0.84%) |
Feb 22, 2017 | 16.54 | 16.59 | 16.26 | 16.49 | 247,362 | -0.09(-0.56%) |
Feb 21, 2017 | 16.31 | 16.68 | 16.26 | 16.59 | 300,052 | +0.28(+1.69%) |
Feb 17, 2017 | 16.31 | 16.31 | 16.31 | 0 | -0.51(-3.01%) | |
Feb 16, 2017 | 16.68 | 16.91 | 16.08 | 16.82 | 617,369 | +0.18(+1.11%) |
Feb 15, 2017 | 16.12 | 16.63 | 15.99 | 16.63 | 899,634 | +0.69(+4.34%) |
Feb 14, 2017 | 17.23 | 17.51 | 15.89 | 15.94 | 1,615,550 | -2.49(-13.50%) |
Feb 13, 2017 | 19.12 | 19.12 | 18.24 | 18.43 | 741,551 | -0.41(-2.20%) |
Feb 10, 2017 | 17.74 | 19.26 | 17.74 | 18.84 | 1,203,924 | +1.15(+6.51%) |
Feb 09, 2017 | 17.41 | 18.15 | 17.37 | 17.69 | 514,521 | +0.28(+1.59%) |
Feb 08, 2017 | 17.14 | 17.46 | 17.00 | 17.41 | 139,173 | +0.23(+1.34%) |
Feb 07, 2017 | 17.37 | 17.60 | 17.18 | 17.18 | 141,242 | -0.14(-0.80%) |
Feb 06, 2017 | 17.64 | 17.69 | 17.09 | 17.32 | 123,100 | -0.37(-2.08%) |
Feb 03, 2017 | 17.32 | 17.74 | 17.32 | 17.69 | 137,868 | +0.41(+2.40%) |
Feb 02, 2017 | 17.64 | 17.74 | 17.18 | 17.28 | 146,607 | -0.41(-2.34%) |