Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.13 | 18.13 | 17.49 | 17.93 | 149,789 | -0.30(-1.62%) |
Apr 27, 2017 | 18.25 | 18.40 | 16.90 | 18.22 | 57,658 | +0.06(+0.31%) |
Apr 26, 2017 | 17.59 | 18.30 | 17.59 | 18.17 | 121,409 | +0.66(+3.76%) |
Apr 25, 2017 | 17.66 | 18.13 | 17.45 | 17.51 | 127,608 | -0.03(-0.16%) |
Apr 24, 2017 | 17.17 | 17.66 | 17.03 | 17.54 | 133,583 | +0.55(+3.26%) |
Apr 21, 2017 | 17.14 | 17.17 | 16.96 | 16.98 | 123,335 | -0.06(-0.34%) |
Apr 20, 2017 | 16.94 | 17.42 | 16.94 | 17.04 | 100,487 | +0.14(+0.85%) |
Apr 19, 2017 | 17.49 | 17.49 | 16.82 | 16.90 | 71,988 | -0.64(-3.65%) |
Apr 18, 2017 | 16.96 | 17.57 | 16.96 | 17.54 | 69,309 | +0.44(+2.57%) |
Apr 17, 2017 | 16.92 | 17.13 | 16.77 | 17.10 | 69,996 | +0.31(+1.88%) |
Apr 13, 2017 | 16.93 | 17.07 | 16.57 | 16.78 | 75,891 | -0.19(-1.12%) |
Apr 12, 2017 | 17.36 | 17.36 | 16.84 | 16.97 | 65,905 | -0.43(-2.47%) |
Apr 11, 2017 | 15.83 | 17.51 | 14.83 | 17.40 | 160,832 | +1.61(+10.21%) |
Apr 10, 2017 | 16.12 | 16.95 | 15.75 | 15.79 | 212,274 | -0.09(-0.54%) |
Apr 07, 2017 | 15.80 | 16.13 | 15.80 | 15.88 | 88,759 | -0.24(-1.48%) |
Apr 06, 2017 | 15.36 | 16.14 | 15.29 | 16.12 | 53,957 | +0.84(+5.50%) |
Apr 05, 2017 | 15.50 | 15.64 | 15.18 | 15.28 | 87,181 | -0.10(-0.62%) |
Apr 04, 2017 | 15.88 | 15.88 | 15.27 | 15.37 | 82,550 | -0.39(-2.48%) |
Apr 03, 2017 | 16.25 | 16.25 | 15.75 | 15.76 | 58,600 | -0.46(-2.82%) |
Mar 31, 2017 | 16.42 | 16.63 | 16.21 | 16.22 | 47,799 | -0.25(-1.51%) |
Mar 30, 2017 | 16.24 | 16.52 | 16.24 | 16.47 | 49,064 | +0.23(+1.41%) |
Mar 29, 2017 | 16.32 | 16.62 | 16.20 | 16.24 | 72,439 | -0.12(-0.76%) |
Mar 28, 2017 | 16.27 | 16.42 | 16.08 | 16.36 | 49,563 | +0.01(+0.06%) |
Mar 27, 2017 | 16.17 | 16.77 | 16.17 | 16.35 | 72,639 | -0.05(-0.29%) |
Mar 24, 2017 | 16.54 | 16.72 | 16.30 | 16.40 | 130,883 | -0.13(-0.81%) |
Mar 23, 2017 | 17.44 | 17.54 | 16.46 | 16.53 | 147,582 | -0.98(-5.61%) |
Mar 22, 2017 | 17.44 | 17.57 | 17.23 | 17.52 | 43,843 | -0.05(-0.27%) |
Mar 21, 2017 | 18.14 | 18.14 | 17.51 | 17.57 | 59,025 | -0.43(-2.39%) |
Mar 20, 2017 | 17.83 | 18.03 | 17.74 | 17.99 | 53,039 | +0.21(+1.18%) |
Mar 17, 2017 | 17.75 | 17.94 | 17.54 | 17.78 | 253,400 | +0.09(+0.48%) |
Mar 16, 2017 | 17.52 | 17.89 | 17.52 | 17.70 | 82,578 | -0.03(-0.16%) |
Mar 15, 2017 | 17.89 | 18.02 | 17.54 | 17.73 | 54,405 | -0.06(-0.32%) |
Mar 14, 2017 | 17.80 | 18.06 | 17.64 | 17.78 | 101,605 | -0.15(-0.85%) |
Mar 13, 2017 | 17.99 | 18.28 | 17.81 | 17.94 | 136,280 | -0.05(-0.27%) |
Mar 10, 2017 | 17.35 | 18.79 | 16.48 | 17.99 | 384,819 | +2.08(+13.08%) |
Mar 09, 2017 | 16.32 | 16.40 | 15.83 | 15.91 | 116,472 | -0.41(-2.51%) |
Mar 08, 2017 | 15.76 | 16.35 | 15.64 | 16.32 | 55,280 | +0.59(+3.76%) |
Mar 07, 2017 | 15.54 | 15.91 | 15.54 | 15.72 | 58,417 | -0.15(-0.96%) |
Mar 06, 2017 | 15.84 | 15.95 | 15.68 | 15.88 | 38,549 | -0.05(-0.30%) |
Mar 03, 2017 | 16.10 | 16.23 | 15.74 | 15.92 | 52,856 | -0.20(-1.24%) |
Mar 02, 2017 | 15.84 | 16.42 | 15.81 | 16.12 | 142,588 | +0.29(+1.81%) |
Mar 01, 2017 | 16.02 | 16.02 | 15.72 | 15.84 | 131,724 | -0.07(-0.42%) |
Feb 28, 2017 | 16.35 | 16.44 | 15.84 | 15.91 | 97,275 | -0.43(-2.63%) |
Feb 27, 2017 | 16.53 | 16.61 | 16.32 | 16.33 | 158,554 | -0.16(-0.98%) |
Feb 24, 2017 | 16.37 | 17.05 | 16.14 | 16.50 | 67,413 | +0.03(+0.17%) |
Feb 23, 2017 | 16.89 | 17.29 | 16.37 | 16.47 | 74,272 | -0.41(-2.42%) |
Feb 22, 2017 | 16.96 | 17.18 | 16.73 | 16.88 | 24,845 | -0.11(-0.67%) |
Feb 21, 2017 | 17.18 | 17.18 | 16.81 | 16.99 | 93,578 | -0.05(-0.28%) |
Feb 17, 2017 | 17.04 | 17.04 | 17.04 | 0 | -0.17(-0.99%) | |
Feb 16, 2017 | 17.42 | 17.42 | 16.90 | 17.21 | 56,010 | -0.19(-1.09%) |
Feb 15, 2017 | 17.28 | 17.58 | 17.12 | 17.40 | 90,902 | -0.03(-0.16%) |
Feb 14, 2017 | 17.02 | 17.43 | 16.89 | 17.43 | 91,327 | +0.29(+1.66%) |
Feb 13, 2017 | 16.84 | 17.22 | 16.53 | 17.14 | 86,004 | +0.42(+2.50%) |
Feb 10, 2017 | 16.86 | 16.91 | 16.45 | 16.72 | 50,663 | +0.05(+0.29%) |
Feb 09, 2017 | 16.25 | 16.78 | 16.25 | 16.68 | 62,417 | +0.41(+2.51%) |
Feb 08, 2017 | 15.25 | 16.39 | 15.24 | 16.27 | 137,653 | +0.98(+6.41%) |
Feb 07, 2017 | 15.20 | 15.29 | 14.99 | 15.29 | 94,805 | +0.17(+1.13%) |
Feb 06, 2017 | 15.18 | 15.26 | 15.07 | 15.12 | 73,733 | -0.24(-1.55%) |
Feb 03, 2017 | 15.24 | 15.50 | 15.14 | 15.36 | 45,523 | +0.19(+1.25%) |
Feb 02, 2017 | 15.31 | 15.31 | 15.12 | 15.17 | 84,345 | -0.11(-0.75%) |