Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.75 | 19.75 | 19.15 | 19.25 | 181,881 | -0.45(-2.28%) |
Apr 27, 2017 | 19.40 | 19.80 | 19.25 | 19.70 | 224,237 | +0.45(+2.34%) |
Apr 26, 2017 | 19.10 | 19.30 | 18.95 | 19.25 | 130,794 | +0.20(+1.05%) |
Apr 25, 2017 | 19.00 | 19.25 | 18.88 | 19.05 | 155,865 | +0.20(+1.06%) |
Apr 24, 2017 | 18.90 | 19.25 | 18.65 | 18.85 | 310,787 | +0.25(+1.34%) |
Apr 21, 2017 | 18.70 | 18.85 | 18.50 | 18.60 | 266,892 | -0.10(-0.53%) |
Apr 20, 2017 | 18.65 | 18.82 | 18.40 | 18.70 | 244,690 | +0.20(+1.08%) |
Apr 19, 2017 | 18.40 | 18.90 | 18.20 | 18.50 | 200,514 | +0.25(+1.37%) |
Apr 18, 2017 | 18.20 | 18.40 | 18.05 | 18.25 | 292,201 | -0.10(-0.54%) |
Apr 17, 2017 | 18.15 | 18.40 | 18.00 | 18.35 | 256,510 | +0.20(+1.10%) |
Apr 13, 2017 | 17.80 | 18.40 | 17.70 | 18.15 | 268,115 | +0.35(+1.97%) |
Apr 12, 2017 | 18.05 | 18.05 | 17.75 | 17.80 | 78,128 | -0.25(-1.39%) |
Apr 11, 2017 | 18.00 | 18.35 | 17.80 | 18.05 | 149,531 | +0.00(+0.00%) |
Apr 10, 2017 | 18.00 | 18.60 | 17.95 | 18.05 | 226,506 | +0.10(+0.56%) |
Apr 07, 2017 | 17.90 | 18.15 | 17.65 | 17.95 | 276,133 | -0.15(-0.83%) |
Apr 06, 2017 | 17.80 | 18.35 | 17.65 | 18.10 | 172,740 | +0.25(+1.40%) |
Apr 05, 2017 | 18.55 | 18.65 | 17.75 | 17.85 | 262,816 | -0.65(-3.51%) |
Apr 04, 2017 | 18.55 | 18.65 | 18.15 | 18.50 | 240,534 | -0.10(-0.54%) |
Apr 03, 2017 | 18.90 | 19.00 | 18.20 | 18.60 | 463,279 | -0.20(-1.06%) |
Mar 31, 2017 | 18.05 | 18.90 | 17.85 | 18.80 | 493,792 | +0.75(+4.16%) |
Mar 30, 2017 | 16.75 | 18.15 | 16.73 | 18.05 | 541,827 | +1.35(+8.08%) |
Mar 29, 2017 | 16.65 | 16.80 | 16.50 | 16.70 | 115,210 | +0.05(+0.30%) |
Mar 28, 2017 | 16.60 | 16.80 | 16.30 | 16.65 | 200,509 | -0.15(-0.89%) |
Mar 27, 2017 | 15.95 | 16.80 | 15.90 | 16.80 | 250,476 | +0.50(+3.07%) |
Mar 24, 2017 | 15.90 | 16.50 | 15.90 | 16.30 | 235,857 | +0.55(+3.49%) |
Mar 23, 2017 | 15.75 | 15.80 | 15.50 | 15.75 | 130,802 | +0.05(+0.32%) |
Mar 22, 2017 | 15.85 | 16.05 | 15.45 | 15.70 | 114,422 | -0.20(-1.26%) |
Mar 21, 2017 | 16.10 | 16.20 | 15.80 | 15.90 | 227,527 | -0.15(-0.93%) |
Mar 20, 2017 | 16.00 | 16.10 | 15.59 | 16.05 | 96,516 | +0.00(+0.00%) |
Mar 17, 2017 | 15.80 | 16.10 | 15.65 | 16.05 | 214,963 | +0.10(+0.63%) |
Mar 16, 2017 | 15.55 | 16.25 | 15.50 | 15.95 | 342,563 | +0.50(+3.24%) |
Mar 15, 2017 | 14.85 | 15.55 | 14.70 | 15.45 | 155,585 | +0.65(+4.39%) |
Mar 14, 2017 | 14.75 | 15.07 | 14.62 | 14.80 | 78,438 | +0.05(+0.34%) |
Mar 13, 2017 | 14.70 | 14.95 | 14.60 | 14.75 | 116,840 | -0.10(-0.67%) |
Mar 10, 2017 | 14.85 | 15.10 | 14.75 | 14.85 | 79,611 | +0.05(+0.34%) |
Mar 09, 2017 | 15.00 | 15.20 | 14.75 | 14.80 | 71,330 | -0.25(-1.66%) |
Mar 08, 2017 | 15.40 | 15.45 | 15.00 | 15.05 | 85,957 | -0.25(-1.63%) |
Mar 07, 2017 | 15.00 | 15.50 | 14.90 | 15.30 | 103,669 | +0.25(+1.66%) |
Mar 06, 2017 | 15.05 | 15.20 | 14.85 | 15.05 | 244,702 | -0.20(-1.31%) |
Mar 03, 2017 | 15.50 | 15.55 | 15.15 | 15.25 | 118,276 | -0.30(-1.93%) |
Mar 02, 2017 | 15.95 | 15.95 | 15.45 | 15.55 | 127,076 | -0.40(-2.51%) |
Mar 01, 2017 | 15.75 | 16.00 | 15.60 | 15.95 | 250,369 | +0.50(+3.24%) |
Feb 28, 2017 | 16.00 | 16.00 | 15.40 | 15.45 | 226,121 | -0.55(-3.44%) |
Feb 27, 2017 | 15.90 | 16.35 | 15.85 | 16.00 | 243,878 | +0.20(+1.27%) |
Feb 24, 2017 | 16.00 | 16.10 | 15.60 | 15.80 | 137,784 | -0.40(-2.47%) |
Feb 23, 2017 | 16.30 | 16.40 | 15.90 | 16.20 | 184,466 | +0.00(+0.00%) |
Feb 22, 2017 | 15.90 | 16.40 | 15.75 | 16.20 | 162,140 | +0.30(+1.89%) |
Feb 21, 2017 | 15.55 | 16.25 | 15.55 | 15.90 | 274,517 | +0.10(+0.63%) |
Feb 17, 2017 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 16.15 | 16.15 | 15.51 | 15.80 | 233,478 | -0.45(-2.77%) |
Feb 15, 2017 | 16.00 | 16.35 | 15.90 | 16.25 | 233,567 | +0.20(+1.25%) |
Feb 14, 2017 | 16.15 | 16.40 | 16.05 | 16.05 | 180,654 | -0.25(-1.53%) |
Feb 13, 2017 | 16.35 | 16.80 | 16.16 | 16.30 | 314,634 | +0.20(+1.24%) |
Feb 10, 2017 | 15.90 | 16.20 | 15.65 | 16.10 | 147,860 | +0.35(+2.22%) |
Feb 09, 2017 | 15.85 | 16.10 | 15.75 | 15.75 | 116,487 | -0.15(-0.94%) |
Feb 08, 2017 | 15.95 | 16.05 | 15.57 | 15.90 | 151,981 | -0.05(-0.31%) |
Feb 07, 2017 | 16.45 | 16.70 | 15.72 | 15.95 | 232,636 | -0.40(-2.45%) |
Feb 06, 2017 | 16.75 | 16.95 | 16.30 | 16.35 | 452,908 | -0.30(-1.80%) |
Feb 03, 2017 | 16.50 | 16.75 | 16.35 | 16.65 | 339,771 | +0.30(+1.83%) |
Feb 02, 2017 | 16.45 | 16.50 | 15.90 | 16.35 | 666,905 | +0.70(+4.47%) |