Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.75 | 18.95 | 17.95 | 18.00 | 346,995 | -0.70(-3.74%) |
Apr 27, 2017 | 19.05 | 19.10 | 18.52 | 18.70 | 355,834 | -0.35(-1.84%) |
Apr 26, 2017 | 18.50 | 19.18 | 18.05 | 19.05 | 535,983 | +0.50(+2.70%) |
Apr 25, 2017 | 18.15 | 19.05 | 18.15 | 18.55 | 549,048 | +0.75(+4.21%) |
Apr 24, 2017 | 17.60 | 17.98 | 17.18 | 17.80 | 475,030 | +0.80(+4.71%) |
Apr 21, 2017 | 17.30 | 17.35 | 16.90 | 17.00 | 214,219 | -0.30(-1.73%) |
Apr 20, 2017 | 17.10 | 17.50 | 16.90 | 17.30 | 775,643 | +0.40(+2.37%) |
Apr 19, 2017 | 16.90 | 17.27 | 16.75 | 16.90 | 299,024 | +0.15(+0.90%) |
Apr 18, 2017 | 16.30 | 16.80 | 16.30 | 16.75 | 312,726 | +0.20(+1.21%) |
Apr 17, 2017 | 16.35 | 16.65 | 16.30 | 16.55 | 308,597 | +0.30(+1.85%) |
Apr 13, 2017 | 17.15 | 17.15 | 16.12 | 16.25 | 584,609 | -0.90(-5.25%) |
Apr 12, 2017 | 18.20 | 18.25 | 17.10 | 17.15 | 578,624 | -1.20(-6.54%) |
Apr 11, 2017 | 17.70 | 18.38 | 17.55 | 18.35 | 304,760 | +0.55(+3.09%) |
Apr 10, 2017 | 17.70 | 18.10 | 17.60 | 17.80 | 184,430 | +0.15(+0.85%) |
Apr 07, 2017 | 17.55 | 17.80 | 17.35 | 17.65 | 466,842 | -0.05(-0.28%) |
Apr 06, 2017 | 17.15 | 17.75 | 17.15 | 17.70 | 354,087 | +0.60(+3.51%) |
Apr 05, 2017 | 17.90 | 18.15 | 17.02 | 17.10 | 489,090 | -0.55(-3.12%) |
Apr 04, 2017 | 17.65 | 17.82 | 17.25 | 17.65 | 397,740 | -0.10(-0.56%) |
Apr 03, 2017 | 18.00 | 18.15 | 17.35 | 17.75 | 504,877 | -0.20(-1.11%) |
Mar 31, 2017 | 17.85 | 18.15 | 17.75 | 17.95 | 524,875 | +0.05(+0.28%) |
Mar 30, 2017 | 17.60 | 17.95 | 17.60 | 17.90 | 351,882 | +0.35(+1.99%) |
Mar 29, 2017 | 17.25 | 17.73 | 17.10 | 17.55 | 642,648 | +0.30(+1.74%) |
Mar 28, 2017 | 16.60 | 17.60 | 16.60 | 17.25 | 450,668 | +0.55(+3.29%) |
Mar 27, 2017 | 16.25 | 16.80 | 16.10 | 16.70 | 316,652 | +0.00(+0.00%) |
Mar 24, 2017 | 16.85 | 17.15 | 16.45 | 16.70 | 723,537 | -0.10(-0.60%) |
Mar 23, 2017 | 16.85 | 17.10 | 16.68 | 16.80 | 300,950 | -0.05(-0.30%) |
Mar 22, 2017 | 16.70 | 17.00 | 16.48 | 16.85 | 443,275 | +0.00(+0.00%) |
Mar 21, 2017 | 17.65 | 18.10 | 16.75 | 16.85 | 419,563 | -0.85(-4.80%) |
Mar 20, 2017 | 17.55 | 17.90 | 17.30 | 17.70 | 318,911 | +0.05(+0.28%) |
Mar 17, 2017 | 17.30 | 17.70 | 17.00 | 17.65 | 730,916 | +0.45(+2.62%) |
Mar 16, 2017 | 17.25 | 17.65 | 17.15 | 17.20 | 283,220 | +0.15(+0.88%) |
Mar 15, 2017 | 16.55 | 17.30 | 16.50 | 17.05 | 678,674 | +0.65(+3.96%) |
Mar 14, 2017 | 16.35 | 16.57 | 16.10 | 16.40 | 367,583 | -0.20(-1.20%) |
Mar 13, 2017 | 16.75 | 17.10 | 16.35 | 16.60 | 474,607 | -0.15(-0.90%) |
Mar 10, 2017 | 16.40 | 16.90 | 16.30 | 16.75 | 566,352 | +0.50(+3.08%) |
Mar 09, 2017 | 16.15 | 16.55 | 15.90 | 16.25 | 530,801 | +0.00(+0.00%) |
Mar 08, 2017 | 16.40 | 16.65 | 16.20 | 16.25 | 396,944 | -0.30(-1.81%) |
Mar 07, 2017 | 16.55 | 16.65 | 16.10 | 16.55 | 536,241 | -0.05(-0.30%) |
Mar 06, 2017 | 16.90 | 17.05 | 16.40 | 16.60 | 447,596 | -0.65(-3.77%) |
Mar 03, 2017 | 17.20 | 17.35 | 16.80 | 17.25 | 664,007 | +0.25(+1.47%) |
Mar 02, 2017 | 17.50 | 17.60 | 16.90 | 17.00 | 385,245 | -0.50(-2.86%) |
Mar 01, 2017 | 17.15 | 17.77 | 17.15 | 17.50 | 516,383 | +0.80(+4.79%) |
Feb 28, 2017 | 17.10 | 17.15 | 16.50 | 16.70 | 843,303 | -0.40(-2.34%) |
Feb 27, 2017 | 16.40 | 17.20 | 16.30 | 17.10 | 822,191 | +0.75(+4.59%) |
Feb 24, 2017 | 15.85 | 16.48 | 15.85 | 16.35 | 656,117 | +0.10(+0.62%) |
Feb 23, 2017 | 16.50 | 16.50 | 15.83 | 16.25 | 711,358 | -0.10(-0.61%) |
Feb 22, 2017 | 16.30 | 16.60 | 16.15 | 16.35 | 772,260 | -0.10(-0.61%) |
Feb 21, 2017 | 16.45 | 16.50 | 16.10 | 16.45 | 292,782 | +0.15(+0.92%) |
Feb 17, 2017 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 16.45 | 16.65 | 16.20 | 16.30 | 702,639 | -0.25(-1.51%) |
Feb 15, 2017 | 16.30 | 16.60 | 16.15 | 16.55 | 558,573 | +0.20(+1.22%) |
Feb 14, 2017 | 16.50 | 16.65 | 16.10 | 16.35 | 640,513 | -0.30(-1.80%) |
Feb 13, 2017 | 16.95 | 17.35 | 16.60 | 16.65 | 722,852 | -0.15(-0.89%) |
Feb 10, 2017 | 17.80 | 17.80 | 16.70 | 16.80 | 855,716 | -0.90(-5.08%) |
Feb 09, 2017 | 16.90 | 18.45 | 16.75 | 17.70 | 945,532 | +0.10(+0.57%) |
Feb 08, 2017 | 19.45 | 19.45 | 17.60 | 17.60 | 1,199,349 | -1.80(-9.28%) |
Feb 07, 2017 | 20.25 | 20.60 | 19.40 | 19.40 | 1,001,101 | -0.75(-3.72%) |
Feb 06, 2017 | 20.25 | 20.45 | 19.90 | 20.15 | 650,721 | -0.20(-0.98%) |
Feb 03, 2017 | 19.60 | 20.60 | 19.37 | 20.35 | 800,435 | +1.15(+5.99%) |
Feb 02, 2017 | 19.60 | 19.60 | 18.95 | 19.20 | 1,255,919 | -0.55(-2.78%) |