Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.63 | 18.63 | 18.13 | 18.13 | 15,898 | -0.69(-3.67%) |
Apr 27, 2017 | 18.42 | 18.91 | 18.38 | 18.82 | 5,395 | +0.51(+2.79%) |
Apr 26, 2017 | 18.26 | 18.58 | 18.26 | 18.31 | 3,809 | +0.14(+0.77%) |
Apr 25, 2017 | 17.95 | 18.17 | 17.95 | 18.17 | 10,346 | +0.26(+1.45%) |
Apr 24, 2017 | 17.96 | 17.96 | 17.72 | 17.91 | 9,138 | -0.06(-0.33%) |
Apr 21, 2017 | 17.64 | 18.35 | 17.64 | 17.97 | 1,729 | +0.14(+0.79%) |
Apr 20, 2017 | 18.20 | 18.22 | 17.54 | 17.83 | 6,465 | -0.10(-0.56%) |
Apr 19, 2017 | 18.10 | 18.23 | 17.92 | 17.93 | 9,041 | -0.14(-0.80%) |
Apr 18, 2017 | 18.00 | 18.12 | 17.98 | 18.07 | 11,183 | +0.06(+0.36%) |
Apr 17, 2017 | 17.67 | 18.01 | 17.67 | 18.01 | 6,672 | +0.38(+2.16%) |
Apr 13, 2017 | 17.43 | 17.79 | 17.38 | 17.63 | 72,878 | +0.16(+0.90%) |
Apr 12, 2017 | 17.50 | 17.51 | 17.46 | 17.47 | 1,250 | -0.09(-0.50%) |
Apr 11, 2017 | 17.25 | 17.56 | 17.25 | 17.56 | 942 | +0.21(+1.21%) |
Apr 10, 2017 | 17.30 | 17.36 | 17.07 | 17.35 | 4,252 | -0.51(-2.86%) |
Apr 07, 2017 | 17.92 | 18.04 | 17.84 | 17.86 | 14,893 | -0.08(-0.45%) |
Apr 06, 2017 | 17.81 | 17.94 | 17.56 | 17.94 | 5,168 | +0.25(+1.41%) |
Apr 05, 2017 | 19.20 | 19.20 | 17.64 | 17.69 | 14,996 | -0.15(-0.82%) |
Apr 04, 2017 | 18.22 | 18.22 | 17.55 | 17.84 | 9,241 | -1.66(-8.51%) |
Apr 03, 2017 | 17.85 | 19.50 | 17.65 | 19.50 | 11,471 | +1.75(+9.86%) |
Mar 31, 2017 | 17.70 | 17.76 | 17.68 | 17.74 | 5,350 | +0.05(+0.31%) |
Mar 30, 2017 | 17.51 | 17.69 | 17.51 | 17.69 | 2,199 | +0.07(+0.40%) |
Mar 29, 2017 | 17.51 | 17.63 | 17.51 | 17.62 | 3,283 | +0.37(+2.14%) |
Mar 28, 2017 | 17.03 | 17.28 | 17.03 | 17.25 | 8,498 | +0.27(+1.61%) |
Mar 27, 2017 | 16.84 | 17.01 | 16.80 | 16.98 | 965 | +0.18(+1.05%) |
Mar 24, 2017 | 16.98 | 17.03 | 16.80 | 16.80 | 11,443 | -0.11(-0.65%) |
Mar 23, 2017 | 16.91 | 16.97 | 16.88 | 16.91 | 4,351 | +0.00(+0.00%) |
Mar 22, 2017 | 16.61 | 16.96 | 16.61 | 16.91 | 4,729 | +0.05(+0.29%) |
Mar 21, 2017 | 16.93 | 16.93 | 16.60 | 16.86 | 5,312 | -0.07(-0.41%) |
Mar 20, 2017 | 16.60 | 16.94 | 16.56 | 16.93 | 14,131 | +0.37(+2.23%) |
Mar 17, 2017 | 16.27 | 16.71 | 16.27 | 16.56 | 1,817 | +0.16(+0.98%) |
Mar 16, 2017 | 16.45 | 16.45 | 16.40 | 16.40 | 1,892 | -0.10(-0.59%) |
Mar 15, 2017 | 16.08 | 16.55 | 16.03 | 16.50 | 6,364 | +0.70(+4.42%) |
Mar 14, 2017 | 15.96 | 15.96 | 15.76 | 15.80 | 3,968 | -0.16(-1.00%) |
Mar 13, 2017 | 16.11 | 16.11 | 15.96 | 15.96 | 2,353 | +0.01(+0.05%) |
Mar 10, 2017 | 15.95 | 15.95 | 15.95 | 15.95 | 288 | +0.15(+0.96%) |
Mar 09, 2017 | 15.88 | 16.06 | 15.80 | 15.80 | 1,907 | -0.13(-0.81%) |
Mar 08, 2017 | 16.54 | 16.55 | 15.88 | 15.93 | 11,459 | -0.60(-3.63%) |
Mar 07, 2017 | 16.52 | 16.53 | 16.50 | 16.53 | 2,255 | +0.07(+0.42%) |
Mar 06, 2017 | 16.56 | 16.56 | 16.35 | 16.46 | 3,247 | -0.05(-0.30%) |
Mar 03, 2017 | 16.75 | 16.75 | 16.45 | 16.51 | 1,859 | -0.07(-0.42%) |
Mar 02, 2017 | 16.85 | 16.85 | 16.56 | 16.58 | 893 | -0.29(-1.72%) |
Mar 01, 2017 | 17.60 | 17.60 | 16.37 | 16.87 | 2,329 | +0.10(+0.60%) |
Feb 28, 2017 | 16.79 | 16.79 | 16.65 | 16.77 | 5,974 | +0.12(+0.72%) |
Feb 27, 2017 | 16.70 | 16.73 | 16.65 | 16.65 | 6,241 | +0.12(+0.73%) |
Feb 24, 2017 | 16.62 | 16.62 | 16.48 | 16.53 | 3,396 | -0.13(-0.77%) |
Feb 23, 2017 | 16.53 | 16.66 | 16.41 | 16.66 | 5,688 | +0.35(+2.13%) |
Feb 22, 2017 | 16.45 | 16.45 | 16.21 | 16.31 | 1,788 | -0.01(-0.08%) |
Feb 21, 2017 | 16.20 | 16.38 | 16.15 | 16.32 | 12,980 | +0.11(+0.69%) |
Feb 17, 2017 | 16.21 | 16.21 | 16.21 | 0 | -0.01(-0.05%) | |
Feb 16, 2017 | 15.95 | 16.26 | 15.95 | 16.22 | 4,743 | +0.52(+3.31%) |
Feb 15, 2017 | 15.80 | 15.80 | 15.70 | 15.70 | 1,494 | -0.28(-1.75%) |
Feb 14, 2017 | 16.15 | 16.15 | 15.68 | 15.98 | 3,898 | -0.04(-0.27%) |
Feb 13, 2017 | 16.02 | 16.11 | 16.02 | 16.02 | 2,530 | +0.03(+0.21%) |
Feb 10, 2017 | 15.80 | 16.04 | 15.80 | 15.99 | 8,675 | +0.19(+1.21%) |
Feb 09, 2017 | 15.80 | 15.80 | 15.78 | 15.80 | 5,439 | +0.07(+0.44%) |
Feb 08, 2017 | 15.73 | 15.73 | 15.52 | 15.73 | 9,115 | +0.05(+0.32%) |
Feb 07, 2017 | 15.68 | 15.69 | 15.68 | 15.68 | 2,089 | +0.02(+0.14%) |
Feb 06, 2017 | 15.75 | 15.77 | 15.63 | 15.66 | 6,027 | +0.07(+0.44%) |
Feb 03, 2017 | 15.74 | 15.74 | 15.57 | 15.59 | 1,250 | +0.18(+1.17%) |
Feb 02, 2017 | 15.44 | 15.45 | 15.37 | 15.41 | 2,890 | +0.26(+1.72%) |