Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.65 | 21.75 | 20.95 | 21.45 | 568,400 | -0.20(-0.92%) |
Apr 27, 2017 | 22.00 | 22.10 | 21.40 | 21.65 | 444,656 | -0.35(-1.59%) |
Apr 26, 2017 | 21.75 | 22.15 | 21.75 | 22.00 | 550,079 | +0.25(+1.15%) |
Apr 25, 2017 | 21.45 | 22.00 | 21.30 | 21.75 | 711,619 | +0.35(+1.64%) |
Apr 24, 2017 | 22.65 | 22.75 | 20.80 | 21.40 | 947,958 | -0.60(-2.73%) |
Apr 21, 2017 | 21.60 | 22.05 | 21.40 | 22.00 | 937,177 | +0.40(+1.85%) |
Apr 20, 2017 | 21.40 | 21.77 | 21.40 | 21.60 | 480,462 | +0.25(+1.17%) |
Apr 19, 2017 | 21.45 | 21.85 | 21.20 | 21.35 | 475,745 | -0.05(-0.23%) |
Apr 18, 2017 | 21.70 | 21.75 | 21.00 | 21.40 | 338,479 | -0.50(-2.28%) |
Apr 17, 2017 | 21.90 | 22.10 | 21.55 | 21.90 | 432,007 | +0.00(+0.00%) |
Apr 13, 2017 | 21.55 | 22.00 | 21.40 | 21.90 | 593,175 | +0.30(+1.39%) |
Apr 12, 2017 | 22.00 | 22.50 | 21.34 | 21.60 | 601,505 | -0.55(-2.48%) |
Apr 11, 2017 | 22.60 | 22.80 | 21.80 | 22.15 | 621,771 | -0.35(-1.56%) |
Apr 10, 2017 | 22.65 | 22.80 | 22.18 | 22.50 | 471,481 | +0.02(+0.11%) |
Apr 07, 2017 | 22.95 | 23.35 | 22.43 | 22.48 | 635,787 | -0.47(-2.07%) |
Apr 06, 2017 | 22.75 | 24.01 | 22.68 | 22.95 | 895,216 | +0.20(+0.88%) |
Apr 05, 2017 | 23.10 | 24.08 | 22.16 | 22.75 | 1,988,723 | -0.10(-0.44%) |
Apr 04, 2017 | 24.40 | 25.00 | 22.65 | 22.85 | 9,117,567 | +4.25(+22.85%) |
Apr 03, 2017 | 19.25 | 19.90 | 18.45 | 18.60 | 2,158,486 | -0.65(-3.38%) |
Mar 31, 2017 | 18.85 | 19.40 | 18.80 | 19.25 | 851,555 | +0.45(+2.39%) |
Mar 30, 2017 | 18.70 | 18.95 | 18.25 | 18.80 | 717,934 | +0.20(+1.08%) |
Mar 29, 2017 | 17.55 | 19.35 | 17.54 | 18.60 | 1,448,174 | +1.05(+5.98%) |
Mar 28, 2017 | 17.30 | 17.75 | 17.25 | 17.55 | 945,963 | +0.25(+1.45%) |
Mar 27, 2017 | 18.40 | 18.40 | 16.15 | 17.30 | 2,210,561 | +1.45(+9.15%) |
Mar 24, 2017 | 15.85 | 15.95 | 15.55 | 15.85 | 407,266 | +0.10(+0.63%) |
Mar 23, 2017 | 15.55 | 15.97 | 15.40 | 15.75 | 357,138 | +0.20(+1.29%) |
Mar 22, 2017 | 15.30 | 15.62 | 15.15 | 15.55 | 501,937 | +0.25(+1.63%) |
Mar 21, 2017 | 16.40 | 16.40 | 15.15 | 15.30 | 826,423 | -1.10(-6.71%) |
Mar 20, 2017 | 16.55 | 16.85 | 16.25 | 16.40 | 597,860 | -0.15(-0.91%) |
Mar 17, 2017 | 16.55 | 16.57 | 16.05 | 16.55 | 459,532 | +0.00(+0.00%) |
Mar 16, 2017 | 16.85 | 16.95 | 16.40 | 16.55 | 328,078 | -0.35(-2.07%) |
Mar 15, 2017 | 16.55 | 17.15 | 16.50 | 16.90 | 996,469 | +0.25(+1.50%) |
Mar 14, 2017 | 16.70 | 16.90 | 16.40 | 16.65 | 547,434 | -0.05(-0.30%) |
Mar 13, 2017 | 16.50 | 17.00 | 16.25 | 16.70 | 666,725 | +0.25(+1.52%) |
Mar 10, 2017 | 16.40 | 16.55 | 16.15 | 16.45 | 670,571 | +0.10(+0.61%) |
Mar 09, 2017 | 16.95 | 17.05 | 16.17 | 16.35 | 395,899 | -0.65(-3.82%) |
Mar 08, 2017 | 16.35 | 17.25 | 16.35 | 17.00 | 467,537 | +0.60(+3.66%) |
Mar 07, 2017 | 16.15 | 16.55 | 15.60 | 16.40 | 350,105 | +0.10(+0.61%) |
Mar 06, 2017 | 16.50 | 16.60 | 15.95 | 16.30 | 384,773 | -0.15(-0.91%) |
Mar 03, 2017 | 15.95 | 16.70 | 15.75 | 16.45 | 772,097 | +0.80(+5.11%) |
Mar 02, 2017 | 15.00 | 15.93 | 15.00 | 15.65 | 420,585 | +0.50(+3.30%) |
Mar 01, 2017 | 15.15 | 15.35 | 14.90 | 15.15 | 313,464 | +0.20(+1.34%) |
Feb 28, 2017 | 15.15 | 15.35 | 14.90 | 14.95 | 217,623 | -0.30(-1.97%) |
Feb 27, 2017 | 15.15 | 15.35 | 14.95 | 15.25 | 256,268 | +0.15(+0.99%) |
Feb 24, 2017 | 15.35 | 15.40 | 14.68 | 15.10 | 244,980 | -0.25(-1.63%) |
Feb 23, 2017 | 15.20 | 15.50 | 15.05 | 15.35 | 272,386 | +0.20(+1.32%) |
Feb 22, 2017 | 15.30 | 15.55 | 15.05 | 15.15 | 332,094 | -0.25(-1.62%) |
Feb 21, 2017 | 16.20 | 16.20 | 15.30 | 15.40 | 158,789 | -0.70(-4.35%) |
Feb 17, 2017 | 16.10 | 16.10 | 16.10 | 0 | +0.15(+0.94%) | |
Feb 16, 2017 | 15.95 | 16.25 | 15.75 | 15.95 | 246,483 | +0.00(+0.00%) |
Feb 15, 2017 | 16.05 | 16.05 | 15.80 | 15.95 | 141,568 | -0.10(-0.62%) |
Feb 14, 2017 | 16.10 | 16.15 | 15.78 | 16.05 | 178,323 | +0.10(+0.63%) |
Feb 13, 2017 | 15.50 | 16.05 | 15.50 | 15.95 | 195,207 | +0.45(+2.90%) |
Feb 10, 2017 | 15.50 | 15.65 | 15.35 | 15.50 | 120,488 | +0.05(+0.32%) |
Feb 09, 2017 | 15.25 | 15.50 | 15.20 | 15.45 | 109,726 | +0.15(+0.98%) |
Feb 08, 2017 | 15.25 | 15.35 | 15.05 | 15.30 | 137,440 | +0.05(+0.33%) |
Feb 07, 2017 | 15.30 | 15.45 | 15.03 | 15.25 | 94,663 | -0.05(-0.33%) |
Feb 06, 2017 | 15.20 | 15.43 | 14.95 | 15.30 | 135,001 | +0.05(+0.33%) |
Feb 03, 2017 | 15.20 | 15.25 | 14.95 | 15.25 | 75,780 | +0.15(+0.99%) |
Feb 02, 2017 | 15.30 | 15.30 | 15.05 | 15.10 | 101,975 | -0.15(-0.98%) |