Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.54 | 18.73 | 18.15 | 18.19 | 132,487 | -0.43(-2.30%) |
Apr 27, 2017 | 18.81 | 19.01 | 18.31 | 18.62 | 115,531 | -0.12(-0.62%) |
Apr 26, 2017 | 18.42 | 18.93 | 18.42 | 18.73 | 161,924 | +0.39(+2.12%) |
Apr 25, 2017 | 18.58 | 18.77 | 18.31 | 18.35 | 95,735 | -0.08(-0.42%) |
Apr 24, 2017 | 18.77 | 18.93 | 18.42 | 18.42 | 106,926 | -0.04(-0.21%) |
Apr 21, 2017 | 18.97 | 19.04 | 18.38 | 18.46 | 124,354 | -0.43(-2.26%) |
Apr 20, 2017 | 18.31 | 18.97 | 18.31 | 18.89 | 255,232 | +0.74(+4.07%) |
Apr 19, 2017 | 18.15 | 18.42 | 17.92 | 18.15 | 170,883 | +0.08(+0.43%) |
Apr 18, 2017 | 18.11 | 18.23 | 17.84 | 18.07 | 132,768 | -0.08(-0.43%) |
Apr 17, 2017 | 17.84 | 18.35 | 17.72 | 18.15 | 227,092 | +0.31(+1.74%) |
Apr 13, 2017 | 18.11 | 18.19 | 17.61 | 17.84 | 155,923 | -0.27(-1.50%) |
Apr 12, 2017 | 18.35 | 18.35 | 17.96 | 18.11 | 275,997 | -0.31(-1.69%) |
Apr 11, 2017 | 18.15 | 18.62 | 18.03 | 18.42 | 156,773 | +0.16(+0.85%) |
Apr 10, 2017 | 17.92 | 18.50 | 17.88 | 18.27 | 184,568 | +0.31(+1.73%) |
Apr 07, 2017 | 18.00 | 18.23 | 17.84 | 17.96 | 139,307 | -0.12(-0.65%) |
Apr 06, 2017 | 18.19 | 18.46 | 18.00 | 18.07 | 216,119 | -0.08(-0.43%) |
Apr 05, 2017 | 18.89 | 18.97 | 18.03 | 18.15 | 207,617 | -0.70(-3.71%) |
Apr 04, 2017 | 18.66 | 19.36 | 18.66 | 18.85 | 221,288 | +0.19(+1.04%) |
Apr 03, 2017 | 19.39 | 19.43 | 18.42 | 18.66 | 203,827 | -0.74(-3.81%) |
Mar 31, 2017 | 18.85 | 19.51 | 18.73 | 19.39 | 274,432 | +0.51(+2.68%) |
Mar 30, 2017 | 18.77 | 19.04 | 18.58 | 18.89 | 115,674 | +0.00(+0.00%) |
Mar 29, 2017 | 18.70 | 19.04 | 18.62 | 18.89 | 92,724 | +0.18(+0.96%) |
Mar 28, 2017 | 18.40 | 18.94 | 18.36 | 18.71 | 122,810 | +0.23(+1.26%) |
Mar 27, 2017 | 17.94 | 18.56 | 17.94 | 18.48 | 146,840 | +0.39(+2.14%) |
Mar 24, 2017 | 18.63 | 18.83 | 18.07 | 18.09 | 180,898 | -0.46(-2.50%) |
Mar 23, 2017 | 18.13 | 18.71 | 18.13 | 18.56 | 189,137 | +0.43(+2.35%) |
Mar 22, 2017 | 18.71 | 18.71 | 17.86 | 18.13 | 331,633 | -0.70(-3.70%) |
Mar 21, 2017 | 19.14 | 19.14 | 18.36 | 18.83 | 590,071 | -0.50(-2.60%) |
Mar 20, 2017 | 16.35 | 19.48 | 16.35 | 19.33 | 937,878 | +1.08(+5.93%) |
Mar 17, 2017 | 18.32 | 18.32 | 17.47 | 18.25 | 674,874 | +0.08(+0.43%) |
Mar 16, 2017 | 17.78 | 18.56 | 17.74 | 18.17 | 582,671 | +0.39(+2.17%) |
Mar 15, 2017 | 17.55 | 18.01 | 17.36 | 17.78 | 218,882 | +0.39(+2.22%) |
Mar 14, 2017 | 17.05 | 17.51 | 16.86 | 17.40 | 136,689 | +0.27(+1.58%) |
Mar 13, 2017 | 17.51 | 17.51 | 16.86 | 17.13 | 173,253 | -0.35(-1.99%) |
Mar 10, 2017 | 17.43 | 17.63 | 17.36 | 17.47 | 184,798 | +0.12(+0.67%) |
Mar 09, 2017 | 17.63 | 17.63 | 17.13 | 17.36 | 158,643 | -0.35(-1.96%) |
Mar 08, 2017 | 17.63 | 18.40 | 17.63 | 17.71 | 241,982 | +0.19(+1.10%) |
Mar 07, 2017 | 17.43 | 17.55 | 16.55 | 17.51 | 455,051 | -0.04(-0.22%) |
Mar 06, 2017 | 18.09 | 18.09 | 17.47 | 17.55 | 430,654 | -0.70(-3.81%) |
Mar 03, 2017 | 18.83 | 19.14 | 18.17 | 18.25 | 113,879 | -0.62(-3.28%) |
Mar 02, 2017 | 19.10 | 19.10 | 18.63 | 18.87 | 117,418 | -0.27(-1.41%) |
Mar 01, 2017 | 18.94 | 19.23 | 18.94 | 19.14 | 131,466 | +0.39(+2.06%) |
Feb 28, 2017 | 19.37 | 19.48 | 18.52 | 18.75 | 195,985 | -0.81(-4.15%) |
Feb 27, 2017 | 19.37 | 19.72 | 19.25 | 19.56 | 123,473 | +0.08(+0.40%) |
Feb 24, 2017 | 19.06 | 19.56 | 18.87 | 19.48 | 126,819 | +0.27(+1.41%) |
Feb 23, 2017 | 19.52 | 19.72 | 19.14 | 19.21 | 84,880 | -0.35(-1.78%) |
Feb 22, 2017 | 19.17 | 19.62 | 19.17 | 19.56 | 123,728 | +0.39(+2.02%) |
Feb 21, 2017 | 19.95 | 20.06 | 18.94 | 19.17 | 181,474 | -0.73(-3.69%) |
Feb 17, 2017 | 19.91 | 19.91 | 19.91 | 0 | +0.31(+1.58%) | |
Feb 16, 2017 | 19.17 | 19.68 | 19.17 | 19.60 | 171,682 | +0.43(+2.22%) |
Feb 15, 2017 | 19.25 | 20.02 | 18.52 | 19.17 | 439,964 | -1.20(-5.88%) |
Feb 14, 2017 | 20.26 | 20.49 | 20.02 | 20.37 | 155,816 | +0.00(+0.00%) |
Feb 13, 2017 | 20.60 | 20.64 | 20.22 | 20.37 | 87,392 | -0.08(-0.38%) |
Feb 10, 2017 | 20.60 | 20.91 | 20.37 | 20.45 | 107,086 | +0.04(+0.19%) |
Feb 09, 2017 | 20.02 | 20.64 | 19.95 | 20.41 | 178,827 | +0.43(+2.13%) |
Feb 08, 2017 | 19.68 | 20.14 | 19.29 | 19.99 | 160,923 | +0.27(+1.37%) |
Feb 07, 2017 | 20.14 | 20.45 | 19.64 | 19.72 | 179,033 | -0.54(-2.67%) |
Feb 06, 2017 | 19.95 | 20.41 | 19.95 | 20.26 | 103,656 | +0.12(+0.58%) |
Feb 03, 2017 | 19.87 | 20.14 | 19.56 | 20.14 | 125,686 | +0.31(+1.56%) |
Feb 02, 2017 | 20.53 | 20.53 | 19.83 | 19.83 | 128,612 | -0.81(-3.93%) |