Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.45 | 22.45 | 21.45 | 21.50 | 282,552 | -0.91(-4.04%) |
Apr 27, 2017 | 22.78 | 22.78 | 22.14 | 22.40 | 314,101 | -0.33(-1.47%) |
Apr 26, 2017 | 21.78 | 22.83 | 21.74 | 22.74 | 312,110 | +0.95(+4.38%) |
Apr 25, 2017 | 21.12 | 21.93 | 21.09 | 21.78 | 586,191 | +0.95(+4.58%) |
Apr 24, 2017 | 19.92 | 21.64 | 19.69 | 20.83 | 942,134 | +1.00(+5.05%) |
Apr 21, 2017 | 19.21 | 20.02 | 19.21 | 19.83 | 547,573 | +0.57(+2.97%) |
Apr 20, 2017 | 19.07 | 19.40 | 18.97 | 19.26 | 429,446 | +0.29(+1.51%) |
Apr 19, 2017 | 19.21 | 19.30 | 18.68 | 18.97 | 427,839 | -0.05(-0.25%) |
Apr 18, 2017 | 18.73 | 19.04 | 18.68 | 19.02 | 543,019 | +0.14(+0.76%) |
Apr 17, 2017 | 18.59 | 18.92 | 18.49 | 18.88 | 363,262 | +0.33(+1.80%) |
Apr 13, 2017 | 18.49 | 18.64 | 18.26 | 18.54 | 438,233 | -0.05(-0.26%) |
Apr 12, 2017 | 18.40 | 18.90 | 18.30 | 18.59 | 397,314 | +0.19(+1.04%) |
Apr 11, 2017 | 18.02 | 18.45 | 17.87 | 18.40 | 369,551 | +0.29(+1.58%) |
Apr 10, 2017 | 18.16 | 18.49 | 18.02 | 18.11 | 171,367 | +0.00(+0.00%) |
Apr 07, 2017 | 18.07 | 18.26 | 17.92 | 18.11 | 303,665 | -0.10(-0.52%) |
Apr 06, 2017 | 17.97 | 18.40 | 17.87 | 18.21 | 141,579 | +0.19(+1.06%) |
Apr 05, 2017 | 18.83 | 18.92 | 17.97 | 18.02 | 258,440 | -0.71(-3.82%) |
Apr 04, 2017 | 18.78 | 18.90 | 18.59 | 18.73 | 247,400 | -0.10(-0.51%) |
Apr 03, 2017 | 19.21 | 19.35 | 18.54 | 18.83 | 735,610 | -0.38(-1.98%) |
Mar 31, 2017 | 18.92 | 19.26 | 18.59 | 19.21 | 445,148 | +0.24(+1.26%) |
Mar 30, 2017 | 18.26 | 19.02 | 18.16 | 18.97 | 557,380 | +0.67(+3.65%) |
Mar 29, 2017 | 18.35 | 18.59 | 18.11 | 18.30 | 239,379 | -0.10(-0.52%) |
Mar 28, 2017 | 18.02 | 18.48 | 18.02 | 18.40 | 445,238 | +0.24(+1.31%) |
Mar 27, 2017 | 17.64 | 18.16 | 17.64 | 18.16 | 176,402 | +0.14(+0.79%) |
Mar 24, 2017 | 18.07 | 18.21 | 17.92 | 18.02 | 182,567 | -0.05(-0.26%) |
Mar 23, 2017 | 17.73 | 18.23 | 17.64 | 18.07 | 323,077 | +0.33(+1.88%) |
Mar 22, 2017 | 17.59 | 18.04 | 17.59 | 17.73 | 488,494 | -0.29(-1.59%) |
Mar 21, 2017 | 18.64 | 18.64 | 17.80 | 18.02 | 660,477 | -0.57(-3.08%) |
Mar 20, 2017 | 18.68 | 18.88 | 18.45 | 18.59 | 194,832 | -0.24(-1.27%) |
Mar 17, 2017 | 18.78 | 18.97 | 18.59 | 18.83 | 841,054 | +0.05(+0.25%) |
Mar 16, 2017 | 19.07 | 19.16 | 18.78 | 18.78 | 322,971 | -0.19(-1.01%) |
Mar 15, 2017 | 19.07 | 19.11 | 18.88 | 18.97 | 353,709 | -0.10(-0.50%) |
Mar 14, 2017 | 18.78 | 19.07 | 18.60 | 19.07 | 263,958 | +0.10(+0.50%) |
Mar 13, 2017 | 19.30 | 19.40 | 18.92 | 18.97 | 298,966 | -0.29(-1.49%) |
Mar 10, 2017 | 19.83 | 19.92 | 19.19 | 19.26 | 388,916 | -0.43(-2.18%) |
Mar 09, 2017 | 19.92 | 20.11 | 19.64 | 19.69 | 221,201 | -0.19(-0.96%) |
Mar 08, 2017 | 20.59 | 20.59 | 19.88 | 19.88 | 312,484 | -0.57(-2.80%) |
Mar 07, 2017 | 20.59 | 20.69 | 20.11 | 20.45 | 126,342 | -0.10(-0.46%) |
Mar 06, 2017 | 20.59 | 20.64 | 20.26 | 20.54 | 160,043 | -0.24(-1.15%) |
Mar 03, 2017 | 20.69 | 20.88 | 20.59 | 20.78 | 304,474 | +0.10(+0.46%) |
Mar 02, 2017 | 21.12 | 21.65 | 20.60 | 20.69 | 338,963 | -0.43(-2.03%) |
Mar 01, 2017 | 21.07 | 21.69 | 20.97 | 21.12 | 402,915 | +0.52(+2.55%) |
Feb 28, 2017 | 20.64 | 20.78 | 20.45 | 20.59 | 287,370 | -0.14(-0.69%) |
Feb 27, 2017 | 20.31 | 20.93 | 20.21 | 20.73 | 772,512 | +0.52(+2.59%) |
Feb 24, 2017 | 20.31 | 20.55 | 20.11 | 20.21 | 225,262 | -0.43(-2.08%) |
Feb 23, 2017 | 20.78 | 20.78 | 20.21 | 20.64 | 230,688 | -0.10(-0.46%) |
Feb 22, 2017 | 20.64 | 20.88 | 20.40 | 20.73 | 149,751 | -0.05(-0.23%) |
Feb 21, 2017 | 20.88 | 21.02 | 20.73 | 20.78 | 142,117 | -0.10(-0.46%) |
Feb 17, 2017 | 20.88 | 20.88 | 20.88 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 21.07 | 21.21 | 20.64 | 20.88 | 168,162 | -0.14(-0.68%) |
Feb 15, 2017 | 21.07 | 21.12 | 20.59 | 21.02 | 311,573 | +0.14(+0.68%) |
Feb 14, 2017 | 20.83 | 21.50 | 20.40 | 20.88 | 386,185 | +0.10(+0.46%) |
Feb 13, 2017 | 20.21 | 20.85 | 20.21 | 20.78 | 321,582 | +0.71(+3.56%) |
Feb 10, 2017 | 20.11 | 20.21 | 19.59 | 20.07 | 173,652 | +0.05(+0.24%) |
Feb 09, 2017 | 20.02 | 20.16 | 19.92 | 20.02 | 372,992 | +0.00(+0.00%) |
Feb 08, 2017 | 20.07 | 20.11 | 19.59 | 20.02 | 254,416 | -0.14(-0.71%) |
Feb 07, 2017 | 20.07 | 20.16 | 19.88 | 20.16 | 392,074 | +0.10(+0.47%) |
Feb 06, 2017 | 19.88 | 20.31 | 19.88 | 20.07 | 269,216 | +0.00(+0.00%) |
Feb 03, 2017 | 19.83 | 20.19 | 19.59 | 20.07 | 448,563 | +0.52(+2.68%) |
Feb 02, 2017 | 19.54 | 19.83 | 19.30 | 19.54 | 630,901 | -0.14(-0.73%) |