Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.34 | 18.74 | 18.25 | 18.54 | 500,150 | +0.12(+0.65%) |
Apr 27, 2017 | 17.87 | 18.50 | 17.67 | 18.42 | 527,731 | +0.58(+3.24%) |
Apr 26, 2017 | 17.50 | 17.88 | 17.32 | 17.84 | 358,860 | +0.35(+1.99%) |
Apr 25, 2017 | 17.43 | 17.54 | 17.40 | 17.49 | 191,895 | +0.09(+0.54%) |
Apr 24, 2017 | 17.29 | 17.56 | 17.29 | 17.40 | 253,400 | +0.21(+1.22%) |
Apr 21, 2017 | 17.25 | 17.39 | 17.07 | 17.19 | 223,781 | -0.07(-0.43%) |
Apr 20, 2017 | 16.74 | 17.31 | 16.51 | 17.26 | 482,399 | +0.52(+3.08%) |
Apr 19, 2017 | 16.93 | 17.08 | 16.68 | 16.74 | 215,715 | -0.16(-0.98%) |
Apr 18, 2017 | 16.74 | 16.94 | 16.69 | 16.91 | 238,492 | +0.04(+0.21%) |
Apr 17, 2017 | 16.84 | 16.98 | 16.67 | 16.87 | 283,664 | +0.04(+0.23%) |
Apr 13, 2017 | 17.06 | 17.14 | 16.84 | 16.84 | 309,455 | -0.25(-1.44%) |
Apr 12, 2017 | 17.08 | 17.29 | 16.91 | 17.08 | 250,920 | -0.01(-0.08%) |
Apr 11, 2017 | 17.43 | 17.52 | 16.69 | 17.10 | 591,842 | -0.37(-2.13%) |
Apr 10, 2017 | 17.47 | 17.70 | 17.42 | 17.47 | 364,257 | -0.06(-0.36%) |
Apr 07, 2017 | 17.49 | 17.61 | 17.41 | 17.53 | 163,111 | +0.03(+0.16%) |
Apr 06, 2017 | 17.73 | 17.96 | 17.50 | 17.50 | 295,887 | -0.22(-1.27%) |
Apr 05, 2017 | 17.94 | 18.00 | 17.73 | 17.73 | 216,610 | -0.12(-0.69%) |
Apr 04, 2017 | 17.87 | 18.02 | 17.80 | 17.85 | 322,048 | -0.13(-0.74%) |
Apr 03, 2017 | 17.92 | 17.98 | 17.77 | 17.98 | 144,154 | +0.01(+0.06%) |
Mar 31, 2017 | 17.85 | 18.01 | 17.73 | 17.97 | 222,261 | +0.13(+0.71%) |
Mar 30, 2017 | 17.95 | 17.95 | 17.73 | 17.85 | 142,851 | -0.08(-0.47%) |
Mar 29, 2017 | 17.88 | 17.97 | 17.88 | 17.93 | 110,654 | +0.05(+0.27%) |
Mar 28, 2017 | 17.80 | 17.95 | 17.72 | 17.88 | 143,247 | +0.06(+0.35%) |
Mar 27, 2017 | 17.92 | 17.99 | 17.60 | 17.82 | 269,876 | -0.19(-1.03%) |
Mar 24, 2017 | 17.99 | 18.09 | 17.83 | 18.00 | 124,650 | +0.02(+0.14%) |
Mar 23, 2017 | 18.04 | 18.33 | 17.90 | 17.98 | 173,728 | -0.02(-0.12%) |
Mar 22, 2017 | 18.02 | 18.05 | 17.82 | 18.00 | 227,513 | +0.08(+0.47%) |
Mar 21, 2017 | 18.32 | 18.56 | 17.85 | 17.92 | 349,472 | -0.49(-2.65%) |
Mar 20, 2017 | 18.37 | 18.58 | 18.27 | 18.40 | 257,976 | +0.01(+0.06%) |
Mar 17, 2017 | 18.41 | 18.47 | 18.27 | 18.39 | 179,712 | -0.01(-0.06%) |
Mar 16, 2017 | 18.46 | 18.58 | 18.25 | 18.40 | 195,630 | -0.03(-0.17%) |
Mar 15, 2017 | 18.18 | 18.59 | 18.18 | 18.44 | 237,206 | +0.29(+1.59%) |
Mar 14, 2017 | 18.32 | 18.41 | 18.12 | 18.15 | 261,204 | -0.31(-1.65%) |
Mar 13, 2017 | 18.55 | 18.75 | 18.32 | 18.45 | 245,759 | -0.06(-0.30%) |
Mar 10, 2017 | 18.80 | 18.87 | 18.33 | 18.51 | 341,058 | -0.25(-1.35%) |
Mar 09, 2017 | 18.75 | 18.92 | 18.52 | 18.76 | 492,349 | +0.06(+0.32%) |
Mar 08, 2017 | 18.62 | 18.81 | 18.50 | 18.70 | 576,336 | +0.14(+0.75%) |
Mar 07, 2017 | 18.68 | 18.68 | 18.47 | 18.56 | 406,420 | -0.02(-0.11%) |
Mar 06, 2017 | 18.63 | 18.73 | 18.37 | 18.58 | 470,761 | -0.01(-0.06%) |
Mar 03, 2017 | 18.25 | 18.67 | 18.25 | 18.59 | 339,271 | +0.24(+1.30%) |
Mar 02, 2017 | 18.87 | 18.87 | 18.08 | 18.35 | 916,936 | -0.58(-3.05%) |
Mar 01, 2017 | 19.19 | 19.23 | 18.71 | 18.93 | 594,170 | -0.26(-1.33%) |
Feb 28, 2017 | 18.97 | 19.28 | 18.77 | 19.19 | 520,044 | +0.19(+1.01%) |
Feb 27, 2017 | 18.87 | 19.03 | 18.76 | 19.00 | 318,697 | +0.24(+1.27%) |
Feb 24, 2017 | 18.59 | 18.80 | 18.49 | 18.76 | 295,563 | +0.14(+0.75%) |
Feb 23, 2017 | 19.04 | 19.10 | 18.43 | 18.62 | 427,675 | -0.39(-2.03%) |
Feb 22, 2017 | 18.73 | 19.66 | 18.63 | 19.00 | 1,013,734 | +0.26(+1.36%) |
Feb 21, 2017 | 19.24 | 19.34 | 18.60 | 18.75 | 796,405 | -0.35(-1.84%) |
Feb 17, 2017 | 19.10 | 19.10 | 19.10 | 0 | -0.14(-0.73%) | |
Feb 16, 2017 | 19.50 | 19.50 | 19.04 | 19.24 | 357,659 | -0.24(-1.21%) |
Feb 15, 2017 | 19.29 | 19.52 | 19.03 | 19.47 | 231,996 | +0.21(+1.10%) |
Feb 14, 2017 | 19.33 | 19.45 | 19.17 | 19.26 | 180,494 | -0.13(-0.67%) |
Feb 13, 2017 | 19.43 | 19.49 | 18.90 | 19.39 | 474,296 | -0.08(-0.42%) |
Feb 10, 2017 | 19.78 | 19.95 | 19.43 | 19.47 | 257,000 | -0.31(-1.58%) |
Feb 09, 2017 | 19.72 | 19.84 | 19.72 | 19.79 | 182,279 | +0.13(+0.68%) |
Feb 08, 2017 | 19.28 | 19.78 | 19.28 | 19.65 | 348,639 | +0.03(+0.16%) |
Feb 07, 2017 | 19.92 | 19.92 | 19.53 | 19.62 | 297,404 | -0.13(-0.64%) |
Feb 06, 2017 | 20.34 | 20.34 | 19.25 | 19.75 | 551,371 | -0.61(-3.00%) |
Feb 03, 2017 | 20.24 | 20.44 | 20.08 | 20.36 | 212,216 | +0.25(+1.24%) |
Feb 02, 2017 | 20.19 | 20.31 | 19.96 | 20.11 | 216,346 | -0.13(-0.66%) |