Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.31 | 19.98 | 19.08 | 19.57 | 373,236 | +0.34(+1.76%) |
Apr 27, 2017 | 19.53 | 19.61 | 18.89 | 19.23 | 423,518 | -0.34(-1.73%) |
Apr 26, 2017 | 18.03 | 19.94 | 18.03 | 19.57 | 947,723 | +2.03(+11.56%) |
Apr 25, 2017 | 17.46 | 17.61 | 17.39 | 17.54 | 335,216 | +0.34(+1.97%) |
Apr 24, 2017 | 17.43 | 17.58 | 17.16 | 17.20 | 247,100 | +0.15(+0.88%) |
Apr 21, 2017 | 17.20 | 17.28 | 17.01 | 17.05 | 256,224 | -0.15(-0.87%) |
Apr 20, 2017 | 17.28 | 17.35 | 17.09 | 17.20 | 216,589 | +0.08(+0.44%) |
Apr 19, 2017 | 17.20 | 17.50 | 17.13 | 17.13 | 194,261 | -0.08(-0.44%) |
Apr 18, 2017 | 17.13 | 17.31 | 17.01 | 17.20 | 181,958 | -0.04(-0.22%) |
Apr 17, 2017 | 16.75 | 17.24 | 16.75 | 17.24 | 255,026 | +0.53(+3.15%) |
Apr 13, 2017 | 17.05 | 17.13 | 16.60 | 16.71 | 247,611 | -0.41(-2.41%) |
Apr 12, 2017 | 17.39 | 17.39 | 17.01 | 17.13 | 191,644 | -0.26(-1.51%) |
Apr 11, 2017 | 17.13 | 17.43 | 17.09 | 17.39 | 207,769 | +0.23(+1.31%) |
Apr 10, 2017 | 17.09 | 17.28 | 17.05 | 17.16 | 215,263 | +0.04(+0.22%) |
Apr 07, 2017 | 17.13 | 17.31 | 16.94 | 17.13 | 473,376 | +0.00(+0.00%) |
Apr 06, 2017 | 17.28 | 17.43 | 17.09 | 17.13 | 333,963 | -0.15(-0.87%) |
Apr 05, 2017 | 18.10 | 18.12 | 17.13 | 17.28 | 410,575 | -0.71(-3.97%) |
Apr 04, 2017 | 17.92 | 18.25 | 17.82 | 17.99 | 294,784 | +0.11(+0.63%) |
Apr 03, 2017 | 18.48 | 18.93 | 17.88 | 17.88 | 300,590 | -0.53(-2.86%) |
Mar 31, 2017 | 18.22 | 18.52 | 18.03 | 18.40 | 237,749 | +0.15(+0.82%) |
Mar 30, 2017 | 17.95 | 18.37 | 17.92 | 18.25 | 181,825 | +0.34(+1.89%) |
Mar 29, 2017 | 17.95 | 18.03 | 17.88 | 17.92 | 160,810 | -0.08(-0.42%) |
Mar 28, 2017 | 17.84 | 18.10 | 17.69 | 17.99 | 181,101 | +0.11(+0.63%) |
Mar 27, 2017 | 17.46 | 17.95 | 17.46 | 17.88 | 121,936 | +0.04(+0.21%) |
Mar 24, 2017 | 17.88 | 18.04 | 17.69 | 17.84 | 236,425 | -0.04(-0.21%) |
Mar 23, 2017 | 17.61 | 18.03 | 17.61 | 17.88 | 207,652 | +0.23(+1.28%) |
Mar 22, 2017 | 17.35 | 17.73 | 17.31 | 17.65 | 313,085 | +0.11(+0.64%) |
Mar 21, 2017 | 18.10 | 18.10 | 17.39 | 17.54 | 317,518 | -0.56(-3.11%) |
Mar 20, 2017 | 18.18 | 18.37 | 18.07 | 18.10 | 182,915 | -0.15(-0.82%) |
Mar 17, 2017 | 18.37 | 18.40 | 17.88 | 18.25 | 591,743 | -0.15(-0.82%) |
Mar 16, 2017 | 18.85 | 19.08 | 18.33 | 18.40 | 229,409 | -0.45(-2.39%) |
Mar 15, 2017 | 18.48 | 18.97 | 18.48 | 18.85 | 329,920 | +0.34(+1.83%) |
Mar 14, 2017 | 18.37 | 18.63 | 18.11 | 18.52 | 218,868 | +0.11(+0.61%) |
Mar 13, 2017 | 18.74 | 18.93 | 18.40 | 18.40 | 278,029 | -0.45(-2.39%) |
Mar 10, 2017 | 19.12 | 19.34 | 18.70 | 18.85 | 236,579 | -0.11(-0.59%) |
Mar 09, 2017 | 19.12 | 19.38 | 18.85 | 18.97 | 187,735 | -0.19(-0.98%) |
Mar 08, 2017 | 19.19 | 19.42 | 19.12 | 19.15 | 166,630 | +0.00(+0.00%) |
Mar 07, 2017 | 19.42 | 19.57 | 19.04 | 19.15 | 297,204 | -0.41(-2.11%) |
Mar 06, 2017 | 19.79 | 19.79 | 19.42 | 19.57 | 233,492 | -0.34(-1.70%) |
Mar 03, 2017 | 19.83 | 19.98 | 19.68 | 19.91 | 430,167 | +0.15(+0.76%) |
Mar 02, 2017 | 20.36 | 20.43 | 19.76 | 19.76 | 213,756 | -0.60(-2.95%) |
Mar 01, 2017 | 20.43 | 20.56 | 20.21 | 20.36 | 417,841 | +0.11(+0.56%) |
Feb 28, 2017 | 20.13 | 20.36 | 20.02 | 20.24 | 344,360 | +0.04(+0.19%) |
Feb 27, 2017 | 20.36 | 20.51 | 20.04 | 20.21 | 357,787 | -0.19(-0.92%) |
Feb 24, 2017 | 20.09 | 20.51 | 20.09 | 20.39 | 184,986 | +0.04(+0.18%) |
Feb 23, 2017 | 20.51 | 20.58 | 19.83 | 20.36 | 354,860 | -0.15(-0.73%) |
Feb 22, 2017 | 20.28 | 20.77 | 19.61 | 20.51 | 507,630 | +0.86(+4.40%) |
Feb 21, 2017 | 19.61 | 19.83 | 19.53 | 19.64 | 259,248 | +0.08(+0.38%) |
Feb 17, 2017 | 19.57 | 19.57 | 19.57 | 0 | -0.64(-3.16%) | |
Feb 16, 2017 | 19.94 | 20.21 | 19.91 | 20.21 | 157,119 | +0.11(+0.56%) |
Feb 15, 2017 | 19.68 | 20.09 | 19.63 | 20.09 | 153,798 | +0.48(+2.45%) |
Feb 14, 2017 | 19.43 | 19.73 | 19.43 | 19.61 | 195,299 | +0.11(+0.57%) |
Feb 13, 2017 | 19.80 | 19.99 | 19.35 | 19.50 | 241,207 | -0.22(-1.14%) |
Feb 10, 2017 | 19.61 | 19.84 | 19.50 | 19.73 | 229,982 | +0.37(+1.93%) |
Feb 09, 2017 | 18.83 | 19.54 | 18.83 | 19.35 | 280,663 | +0.49(+2.57%) |
Feb 08, 2017 | 19.28 | 19.35 | 18.72 | 18.87 | 466,326 | -0.52(-2.70%) |
Feb 07, 2017 | 20.02 | 20.14 | 19.39 | 19.39 | 326,716 | -0.64(-3.17%) |
Feb 06, 2017 | 20.17 | 20.32 | 19.84 | 20.02 | 144,789 | -0.15(-0.74%) |
Feb 03, 2017 | 20.29 | 20.36 | 19.84 | 20.17 | 372,554 | +0.19(+0.93%) |
Feb 02, 2017 | 19.76 | 20.10 | 19.73 | 19.99 | 163,669 | +0.07(+0.38%) |