Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.40 | 17.60 | 16.60 | 17.10 | 363,589 | -0.25(-1.44%) |
Apr 27, 2017 | 17.90 | 17.90 | 17.25 | 17.35 | 175,223 | -0.50(-2.80%) |
Apr 26, 2017 | 17.50 | 18.15 | 16.85 | 17.85 | 347,399 | +0.30(+1.71%) |
Apr 25, 2017 | 16.10 | 18.15 | 16.03 | 17.55 | 526,048 | +1.60(+10.03%) |
Apr 24, 2017 | 17.25 | 17.55 | 15.55 | 15.95 | 396,001 | -0.95(-5.62%) |
Apr 21, 2017 | 19.05 | 19.10 | 16.30 | 16.90 | 758,259 | -2.00(-10.58%) |
Apr 20, 2017 | 18.55 | 19.10 | 17.70 | 18.90 | 172,985 | +0.45(+2.44%) |
Apr 19, 2017 | 18.30 | 18.65 | 18.15 | 18.45 | 196,539 | +0.25(+1.37%) |
Apr 18, 2017 | 17.55 | 18.25 | 17.40 | 18.20 | 214,420 | +0.50(+2.82%) |
Apr 17, 2017 | 17.25 | 18.00 | 17.00 | 17.70 | 151,030 | +0.40(+2.31%) |
Apr 13, 2017 | 17.45 | 17.62 | 17.05 | 17.30 | 155,885 | -0.20(-1.14%) |
Apr 12, 2017 | 16.95 | 17.57 | 16.85 | 17.50 | 199,689 | +0.50(+2.94%) |
Apr 11, 2017 | 16.90 | 17.35 | 16.50 | 17.00 | 250,244 | +0.10(+0.59%) |
Apr 10, 2017 | 17.20 | 17.65 | 16.68 | 16.90 | 236,614 | -0.20(-1.17%) |
Apr 07, 2017 | 18.30 | 18.30 | 17.00 | 17.10 | 380,176 | -1.40(-7.57%) |
Apr 06, 2017 | 20.15 | 20.25 | 18.05 | 18.50 | 392,525 | -1.55(-7.73%) |
Apr 05, 2017 | 19.95 | 20.90 | 19.65 | 20.05 | 438,227 | +0.20(+1.01%) |
Apr 04, 2017 | 20.45 | 20.75 | 19.75 | 19.85 | 200,863 | -0.55(-2.70%) |
Apr 03, 2017 | 20.50 | 21.20 | 20.30 | 20.40 | 331,286 | -0.15(-0.73%) |
Mar 31, 2017 | 20.10 | 20.60 | 19.60 | 20.55 | 165,015 | +0.40(+1.99%) |
Mar 30, 2017 | 19.00 | 20.35 | 18.95 | 20.15 | 258,779 | +1.10(+5.77%) |
Mar 29, 2017 | 18.60 | 19.85 | 18.60 | 19.05 | 403,478 | +0.50(+2.70%) |
Mar 28, 2017 | 20.40 | 20.73 | 18.45 | 18.55 | 292,420 | -1.85(-9.07%) |
Mar 27, 2017 | 20.50 | 20.80 | 20.00 | 20.40 | 196,654 | -0.35(-1.69%) |
Mar 24, 2017 | 21.20 | 21.35 | 20.70 | 20.75 | 220,626 | -0.25(-1.19%) |
Mar 23, 2017 | 21.45 | 21.45 | 20.69 | 21.00 | 194,864 | -0.50(-2.33%) |
Mar 22, 2017 | 20.20 | 21.55 | 20.00 | 21.50 | 329,793 | +1.30(+6.44%) |
Mar 21, 2017 | 21.40 | 22.05 | 20.20 | 20.20 | 418,009 | -1.05(-4.94%) |
Mar 20, 2017 | 19.85 | 21.40 | 19.75 | 21.25 | 376,992 | +1.20(+5.99%) |
Mar 17, 2017 | 18.30 | 20.20 | 18.10 | 20.05 | 628,872 | +1.40(+7.51%) |
Mar 16, 2017 | 18.70 | 19.11 | 18.25 | 18.65 | 333,004 | -0.20(-1.06%) |
Mar 15, 2017 | 19.60 | 19.90 | 18.80 | 18.85 | 387,164 | -1.35(-6.68%) |
Mar 14, 2017 | 22.30 | 22.34 | 19.75 | 20.20 | 311,663 | -2.50(-11.01%) |
Mar 13, 2017 | 21.00 | 23.00 | 20.55 | 22.70 | 598,800 | +1.70(+8.10%) |
Mar 10, 2017 | 19.15 | 21.25 | 18.75 | 21.00 | 635,577 | +2.25(+12.00%) |
Mar 09, 2017 | 17.40 | 19.68 | 17.40 | 18.75 | 487,911 | +1.45(+8.38%) |
Mar 08, 2017 | 16.95 | 17.80 | 16.70 | 17.30 | 163,891 | +0.45(+2.67%) |
Mar 07, 2017 | 17.00 | 17.30 | 16.50 | 16.85 | 209,879 | -0.55(-3.16%) |
Mar 06, 2017 | 17.10 | 17.55 | 16.60 | 17.40 | 170,231 | +0.25(+1.46%) |
Mar 03, 2017 | 16.95 | 17.30 | 16.85 | 17.15 | 150,230 | +0.25(+1.48%) |
Mar 02, 2017 | 16.40 | 17.35 | 16.25 | 16.90 | 294,468 | +0.40(+2.42%) |
Mar 01, 2017 | 15.80 | 16.80 | 15.50 | 16.50 | 317,054 | +1.05(+6.80%) |
Feb 28, 2017 | 15.95 | 16.43 | 15.30 | 15.45 | 343,273 | -0.75(-4.63%) |
Feb 27, 2017 | 13.70 | 16.20 | 13.65 | 16.20 | 233,011 | +2.40(+17.39%) |
Feb 24, 2017 | 14.60 | 14.90 | 13.60 | 13.80 | 256,934 | -1.00(-6.76%) |
Feb 23, 2017 | 15.00 | 15.15 | 14.32 | 14.80 | 197,281 | -0.10(-0.67%) |
Feb 22, 2017 | 15.50 | 15.70 | 14.90 | 14.90 | 106,253 | -0.65(-4.18%) |
Feb 21, 2017 | 15.65 | 15.85 | 14.90 | 15.55 | 168,061 | -0.05(-0.32%) |
Feb 17, 2017 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 16.10 | 16.40 | 15.35 | 15.60 | 144,089 | -0.50(-3.11%) |
Feb 15, 2017 | 15.65 | 16.10 | 15.30 | 16.10 | 131,949 | +0.35(+2.22%) |
Feb 14, 2017 | 15.05 | 15.81 | 14.90 | 15.75 | 132,704 | +0.60(+3.96%) |
Feb 13, 2017 | 15.20 | 15.55 | 14.90 | 15.15 | 79,836 | +0.10(+0.66%) |
Feb 10, 2017 | 16.10 | 16.25 | 15.00 | 15.05 | 149,821 | -1.05(-6.52%) |
Feb 09, 2017 | 15.95 | 16.20 | 15.10 | 16.10 | 221,931 | +0.10(+0.63%) |
Feb 08, 2017 | 14.85 | 16.10 | 14.75 | 16.00 | 282,869 | +0.95(+6.31%) |
Feb 07, 2017 | 15.15 | 15.55 | 14.70 | 15.05 | 196,413 | +0.00(+0.00%) |
Feb 06, 2017 | 14.15 | 15.30 | 14.05 | 15.05 | 375,702 | +0.85(+5.99%) |
Feb 03, 2017 | 13.65 | 14.28 | 13.35 | 14.20 | 261,587 | +0.65(+4.80%) |
Feb 02, 2017 | 13.70 | 13.75 | 13.20 | 13.55 | 212,421 | -0.20(-1.45%) |