Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.40 | 18.70 | 18.30 | 18.45 | 690,989 | +0.05(+0.27%) |
Apr 27, 2017 | 18.15 | 18.50 | 18.00 | 18.40 | 756,521 | +0.30(+1.66%) |
Apr 26, 2017 | 17.90 | 18.25 | 17.76 | 18.10 | 600,868 | +0.15(+0.84%) |
Apr 25, 2017 | 18.10 | 17.75 | 17.95 | 569,890 | +0.20(+1.13%) | |
Apr 24, 2017 | 17.60 | 17.95 | 17.55 | 17.75 | 478,780 | +0.35(+2.01%) |
Apr 21, 2017 | 17.20 | 17.60 | 17.00 | 17.40 | 652,371 | +0.20(+1.16%) |
Apr 20, 2017 | 17.20 | 17.50 | 17.00 | 17.20 | 656,845 | +0.00(+0.00%) |
Apr 19, 2017 | 17.25 | 17.45 | 17.10 | 17.20 | 744,192 | +0.25(+1.47%) |
Apr 18, 2017 | 17.00 | 17.00 | 16.68 | 16.95 | 332,883 | -0.05(-0.29%) |
Apr 17, 2017 | 17.05 | 17.25 | 16.88 | 17.00 | 557,019 | +0.00(+0.00%) |
Apr 13, 2017 | 16.95 | 17.20 | 16.65 | 17.00 | 322,184 | +0.05(+0.29%) |
Apr 12, 2017 | 17.05 | 17.20 | 16.70 | 16.95 | 263,070 | -0.15(-0.88%) |
Apr 11, 2017 | 17.00 | 17.30 | 16.90 | 17.10 | 457,233 | +0.10(+0.59%) |
Apr 10, 2017 | 17.25 | 17.55 | 16.88 | 17.00 | 452,245 | -0.25(-1.45%) |
Apr 07, 2017 | 17.35 | 17.45 | 17.10 | 17.25 | 374,330 | -0.10(-0.58%) |
Apr 06, 2017 | 17.40 | 17.60 | 17.20 | 17.35 | 423,917 | -0.05(-0.29%) |
Apr 05, 2017 | 17.35 | 17.68 | 17.30 | 17.40 | 529,066 | +0.10(+0.58%) |
Apr 04, 2017 | 17.45 | 17.60 | 17.10 | 17.30 | 639,030 | -0.20(-1.14%) |
Apr 03, 2017 | 17.35 | 17.55 | 17.12 | 17.50 | 655,962 | +0.20(+1.16%) |
Mar 31, 2017 | 17.50 | 17.65 | 17.25 | 17.30 | 830,639 | -0.25(-1.42%) |
Mar 30, 2017 | 17.70 | 17.85 | 17.30 | 17.55 | 387,566 | -0.20(-1.13%) |
Mar 29, 2017 | 17.35 | 17.85 | 17.35 | 17.75 | 614,237 | +0.25(+1.43%) |
Mar 28, 2017 | 17.65 | 17.68 | 17.20 | 17.50 | 323,884 | -0.15(-0.85%) |
Mar 27, 2017 | 17.40 | 17.75 | 17.00 | 17.65 | 389,870 | +0.15(+0.86%) |
Mar 24, 2017 | 17.75 | 18.00 | 17.35 | 17.50 | 667,136 | -0.25(-1.41%) |
Mar 23, 2017 | 16.85 | 17.82 | 16.60 | 17.75 | 1,089,462 | +0.85(+5.03%) |
Mar 22, 2017 | 16.45 | 16.95 | 16.45 | 16.90 | 496,957 | +0.40(+2.42%) |
Mar 21, 2017 | 16.50 | 16.80 | 16.23 | 16.50 | 577,589 | +0.00(+0.00%) |
Mar 20, 2017 | 16.10 | 16.50 | 15.95 | 16.50 | 449,417 | +0.35(+2.17%) |
Mar 17, 2017 | 16.05 | 16.25 | 15.90 | 16.15 | 748,808 | +0.00(+0.00%) |
Mar 16, 2017 | 16.15 | 16.40 | 15.95 | 16.15 | 513,591 | +0.10(+0.62%) |
Mar 15, 2017 | 16.05 | 16.35 | 15.83 | 16.05 | 407,899 | +0.05(+0.31%) |
Mar 14, 2017 | 16.25 | 16.45 | 15.90 | 16.00 | 219,235 | -0.40(-2.44%) |
Mar 13, 2017 | 16.25 | 16.50 | 16.10 | 16.40 | 205,256 | +0.10(+0.61%) |
Mar 10, 2017 | 16.20 | 16.60 | 16.10 | 16.30 | 244,061 | +0.20(+1.24%) |
Mar 09, 2017 | 16.05 | 16.30 | 16.00 | 16.10 | 138,575 | +0.00(+0.00%) |
Mar 08, 2017 | 16.30 | 16.45 | 16.05 | 16.10 | 228,690 | -0.10(-0.62%) |
Mar 07, 2017 | 16.20 | 16.30 | 15.95 | 16.20 | 242,518 | +0.05(+0.31%) |
Mar 06, 2017 | 16.05 | 16.20 | 15.80 | 16.15 | 291,963 | +0.00(+0.00%) |
Mar 03, 2017 | 16.30 | 16.65 | 15.85 | 16.15 | 325,155 | -0.15(-0.92%) |
Mar 02, 2017 | 16.45 | 16.70 | 16.25 | 16.30 | 290,024 | -0.25(-1.51%) |
Mar 01, 2017 | 15.80 | 16.60 | 15.70 | 16.55 | 457,300 | +0.95(+6.09%) |
Feb 28, 2017 | 15.55 | 15.80 | 15.47 | 15.60 | 259,839 | -0.05(-0.32%) |
Feb 27, 2017 | 15.50 | 15.85 | 15.50 | 15.65 | 284,830 | +0.05(+0.32%) |
Feb 24, 2017 | 15.70 | 15.70 | 15.30 | 15.60 | 270,470 | -0.20(-1.27%) |
Feb 23, 2017 | 15.75 | 15.80 | 15.55 | 15.80 | 225,188 | +0.00(+0.00%) |
Feb 22, 2017 | 15.80 | 15.95 | 15.70 | 15.80 | 311,786 | +0.00(+0.00%) |
Feb 21, 2017 | 15.60 | 16.00 | 15.50 | 15.80 | 676,811 | -0.10(-0.63%) |
Feb 17, 2017 | 15.90 | 15.90 | 15.90 | 0 | +0.60(+3.92%) | |
Feb 16, 2017 | 14.30 | 15.50 | 14.30 | 15.30 | 536,508 | +0.85(+5.88%) |
Feb 15, 2017 | 14.70 | 14.85 | 14.45 | 14.45 | 379,275 | -0.35(-2.36%) |
Feb 14, 2017 | 14.80 | 15.00 | 14.50 | 14.80 | 407,272 | -0.10(-0.67%) |
Feb 13, 2017 | 14.85 | 15.00 | 14.75 | 14.90 | 256,848 | +0.05(+0.34%) |
Feb 10, 2017 | 14.80 | 15.00 | 14.65 | 14.85 | 191,835 | +0.05(+0.34%) |
Feb 09, 2017 | 14.70 | 15.00 | 14.65 | 14.80 | 231,136 | +0.10(+0.68%) |
Feb 08, 2017 | 15.00 | 15.00 | 14.25 | 14.70 | 606,242 | -0.40(-2.65%) |
Feb 07, 2017 | 15.10 | 15.15 | 14.78 | 15.10 | 144,740 | +0.00(+0.00%) |
Feb 06, 2017 | 15.25 | 15.25 | 15.00 | 15.10 | 169,709 | -0.25(-1.63%) |
Feb 03, 2017 | 15.10 | 15.35 | 15.00 | 15.35 | 183,078 | +0.35(+2.33%) |
Feb 02, 2017 | 14.75 | 15.10 | 14.40 | 15.00 | 244,586 | +0.20(+1.35%) |