Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.80 | 17.80 | 16.90 | 17.00 | 69,533 | -0.70(-3.95%) |
Apr 27, 2017 | 18.10 | 18.20 | 17.40 | 17.70 | 60,885 | -0.50(-2.75%) |
Apr 26, 2017 | 18.00 | 18.40 | 17.60 | 18.20 | 48,300 | +0.20(+1.11%) |
Apr 25, 2017 | 18.00 | 18.50 | 17.80 | 18.00 | 45,913 | -0.20(-1.10%) |
Apr 24, 2017 | 18.40 | 18.40 | 17.60 | 18.20 | 69,463 | +0.20(+1.11%) |
Apr 21, 2017 | 18.00 | 18.50 | 17.70 | 18.00 | 55,128 | -0.20(-1.10%) |
Apr 20, 2017 | 18.00 | 18.45 | 17.70 | 18.20 | 59,939 | +0.20(+1.11%) |
Apr 19, 2017 | 19.00 | 19.40 | 17.30 | 18.00 | 117,726 | -0.90(-4.76%) |
Apr 18, 2017 | 19.20 | 19.50 | 18.40 | 18.90 | 64,566 | -0.50(-2.58%) |
Apr 17, 2017 | 17.80 | 19.85 | 17.60 | 19.40 | 117,408 | +1.60(+8.99%) |
Apr 13, 2017 | 18.70 | 18.70 | 17.70 | 17.80 | 90,702 | -1.00(-5.32%) |
Apr 12, 2017 | 19.40 | 19.60 | 18.61 | 18.80 | 78,850 | -0.70(-3.59%) |
Apr 11, 2017 | 19.50 | 19.60 | 18.70 | 19.50 | 70,195 | -0.10(-0.51%) |
Apr 10, 2017 | 19.40 | 19.70 | 19.30 | 19.60 | 110,359 | +0.20(+1.03%) |
Apr 07, 2017 | 18.70 | 19.90 | 18.70 | 19.40 | 161,360 | +0.50(+2.65%) |
Apr 06, 2017 | 17.20 | 19.00 | 16.82 | 18.90 | 142,901 | +1.70(+9.88%) |
Apr 05, 2017 | 17.80 | 18.20 | 17.10 | 17.20 | 139,930 | -0.70(-3.91%) |
Apr 04, 2017 | 18.10 | 18.20 | 17.50 | 17.90 | 87,772 | -0.30(-1.65%) |
Apr 03, 2017 | 18.60 | 18.70 | 17.80 | 18.20 | 73,355 | -0.50(-2.67%) |
Mar 31, 2017 | 18.40 | 19.00 | 17.60 | 18.70 | 73,711 | -0.10(-0.53%) |
Mar 30, 2017 | 18.90 | 19.30 | 18.10 | 18.80 | 109,133 | -0.10(-0.53%) |
Mar 29, 2017 | 17.80 | 19.20 | 17.40 | 18.90 | 213,937 | +1.20(+6.78%) |
Mar 28, 2017 | 17.40 | 18.20 | 17.20 | 17.70 | 219,960 | +0.60(+3.51%) |
Mar 27, 2017 | 16.90 | 17.20 | 16.10 | 17.10 | 61,220 | +0.20(+1.18%) |
Mar 24, 2017 | 16.20 | 16.90 | 16.20 | 16.90 | 54,814 | +0.70(+4.32%) |
Mar 23, 2017 | 15.70 | 16.60 | 15.47 | 16.20 | 56,955 | +0.40(+2.53%) |
Mar 22, 2017 | 16.20 | 16.20 | 15.40 | 15.80 | 104,348 | -0.40(-2.47%) |
Mar 21, 2017 | 17.60 | 17.70 | 16.10 | 16.20 | 201,224 | -1.50(-8.47%) |
Mar 20, 2017 | 18.00 | 18.00 | 17.30 | 17.70 | 58,021 | -0.40(-2.21%) |
Mar 17, 2017 | 17.70 | 18.30 | 17.23 | 18.10 | 119,985 | +0.70(+4.02%) |
Mar 16, 2017 | 17.00 | 18.30 | 16.80 | 17.40 | 180,395 | +0.50(+2.96%) |
Mar 15, 2017 | 16.90 | 17.30 | 16.70 | 16.90 | 120,882 | +0.00(+0.00%) |
Mar 14, 2017 | 17.00 | 17.70 | 16.10 | 16.90 | 115,245 | +0.00(+0.00%) |
Mar 13, 2017 | 17.30 | 18.50 | 16.90 | 16.90 | 126,366 | -0.20(-1.17%) |
Mar 10, 2017 | 16.70 | 17.30 | 16.60 | 17.10 | 96,775 | +0.60(+3.64%) |
Mar 09, 2017 | 16.70 | 17.00 | 16.50 | 16.50 | 64,448 | -0.20(-1.20%) |
Mar 08, 2017 | 17.00 | 17.30 | 16.70 | 16.70 | 118,193 | -0.20(-1.18%) |
Mar 07, 2017 | 16.90 | 17.50 | 16.90 | 16.90 | 115,187 | +0.00(+0.00%) |
Mar 06, 2017 | 17.30 | 17.40 | 16.70 | 16.90 | 114,719 | -0.40(-2.31%) |
Mar 03, 2017 | 17.00 | 17.45 | 16.50 | 17.30 | 61,473 | +0.30(+1.76%) |
Mar 02, 2017 | 17.80 | 18.20 | 16.90 | 17.00 | 67,348 | -0.60(-3.41%) |
Mar 01, 2017 | 17.10 | 18.25 | 17.10 | 17.60 | 68,347 | +0.70(+4.14%) |
Feb 28, 2017 | 17.10 | 18.40 | 16.80 | 16.90 | 165,498 | -0.30(-1.74%) |
Feb 27, 2017 | 18.20 | 18.30 | 17.20 | 17.20 | 119,820 | -0.70(-3.91%) |
Feb 24, 2017 | 19.40 | 19.40 | 17.95 | 17.90 | 155,940 | -1.40(-7.25%) |
Feb 23, 2017 | 19.00 | 19.60 | 17.80 | 19.30 | 102,288 | +0.60(+3.21%) |
Feb 22, 2017 | 21.00 | 22.20 | 17.40 | 18.70 | 396,247 | -1.70(-8.33%) |
Feb 21, 2017 | 19.30 | 20.50 | 19.10 | 20.40 | 137,741 | +1.40(+7.37%) |
Feb 17, 2017 | 19.00 | 19.00 | 19.00 | 0 | +0.30(+1.60%) | |
Feb 16, 2017 | 18.40 | 19.10 | 18.35 | 18.70 | 73,825 | +0.00(+0.00%) |
Feb 15, 2017 | 20.10 | 20.60 | 18.70 | 18.70 | 122,754 | -1.60(-7.88%) |
Feb 14, 2017 | 20.40 | 21.36 | 20.00 | 20.30 | 122,919 | +0.30(+1.50%) |
Feb 13, 2017 | 19.20 | 20.30 | 19.10 | 20.00 | 83,318 | +1.00(+5.26%) |
Feb 10, 2017 | 19.10 | 19.70 | 18.80 | 19.00 | 55,345 | +0.00(+0.00%) |
Feb 09, 2017 | 18.40 | 19.30 | 18.40 | 19.00 | 57,292 | +0.60(+3.26%) |
Feb 08, 2017 | 19.90 | 20.10 | 17.60 | 18.40 | 141,791 | -1.50(-7.54%) |
Feb 07, 2017 | 19.90 | 20.60 | 19.40 | 19.90 | 93,632 | +0.20(+1.02%) |
Feb 06, 2017 | 19.30 | 20.10 | 19.20 | 19.70 | 61,521 | +0.30(+1.55%) |
Feb 03, 2017 | 18.70 | 19.50 | 18.70 | 19.40 | 55,579 | +0.50(+2.65%) |
Feb 02, 2017 | 19.10 | 19.40 | 18.00 | 18.90 | 57,465 | -0.30(-1.56%) |