Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.40 | 18.80 | 18.31 | 18.60 | 498,567 | +0.12(+0.65%) |
Apr 27, 2017 | 17.93 | 18.56 | 17.73 | 18.48 | 526,060 | +0.58(+3.24%) |
Apr 26, 2017 | 17.56 | 17.94 | 17.37 | 17.90 | 357,725 | +0.35(+1.98%) |
Apr 25, 2017 | 17.49 | 17.59 | 17.46 | 17.55 | 191,287 | +0.09(+0.54%) |
Apr 24, 2017 | 17.34 | 17.61 | 17.34 | 17.45 | 252,598 | +0.21(+1.22%) |
Apr 21, 2017 | 17.31 | 17.45 | 17.12 | 17.24 | 223,073 | -0.07(-0.43%) |
Apr 20, 2017 | 16.79 | 17.36 | 16.56 | 17.32 | 480,872 | +0.52(+3.08%) |
Apr 19, 2017 | 16.98 | 17.14 | 16.73 | 16.80 | 215,032 | -0.17(-0.98%) |
Apr 18, 2017 | 16.79 | 16.99 | 16.74 | 16.96 | 237,737 | +0.04(+0.21%) |
Apr 17, 2017 | 16.89 | 17.03 | 16.72 | 16.93 | 282,766 | +0.04(+0.23%) |
Apr 13, 2017 | 17.11 | 17.20 | 16.89 | 16.89 | 308,475 | -0.25(-1.44%) |
Apr 12, 2017 | 17.14 | 17.35 | 16.97 | 17.14 | 250,126 | -0.01(-0.08%) |
Apr 11, 2017 | 17.48 | 17.58 | 16.74 | 17.15 | 589,969 | -0.37(-2.13%) |
Apr 10, 2017 | 17.53 | 17.76 | 17.47 | 17.52 | 363,105 | -0.06(-0.36%) |
Apr 07, 2017 | 17.55 | 17.67 | 17.46 | 17.59 | 162,594 | +0.03(+0.16%) |
Apr 06, 2017 | 17.78 | 18.02 | 17.56 | 17.56 | 294,950 | -0.23(-1.27%) |
Apr 05, 2017 | 17.99 | 18.06 | 17.78 | 17.78 | 215,925 | -0.12(-0.69%) |
Apr 04, 2017 | 17.93 | 18.08 | 17.85 | 17.91 | 321,028 | -0.13(-0.74%) |
Apr 03, 2017 | 17.98 | 18.04 | 17.82 | 18.04 | 143,698 | +0.01(+0.06%) |
Mar 31, 2017 | 17.90 | 18.07 | 17.79 | 18.03 | 221,558 | +0.13(+0.71%) |
Mar 30, 2017 | 18.01 | 18.01 | 17.79 | 17.90 | 142,399 | -0.08(-0.47%) |
Mar 29, 2017 | 17.93 | 18.03 | 17.93 | 17.99 | 110,304 | +0.05(+0.27%) |
Mar 28, 2017 | 17.86 | 18.00 | 17.78 | 17.94 | 142,794 | +0.06(+0.35%) |
Mar 27, 2017 | 17.97 | 18.05 | 17.65 | 17.87 | 269,022 | -0.19(-1.03%) |
Mar 24, 2017 | 18.05 | 18.15 | 17.89 | 18.06 | 124,255 | +0.02(+0.14%) |
Mar 23, 2017 | 18.10 | 18.39 | 17.95 | 18.04 | 173,178 | -0.02(-0.12%) |
Mar 22, 2017 | 18.08 | 18.10 | 17.87 | 18.06 | 226,793 | +0.08(+0.47%) |
Mar 21, 2017 | 18.38 | 18.62 | 17.91 | 17.97 | 348,366 | -0.49(-2.65%) |
Mar 20, 2017 | 18.43 | 18.64 | 18.33 | 18.46 | 257,160 | +0.01(+0.06%) |
Mar 17, 2017 | 18.47 | 18.53 | 18.32 | 18.45 | 179,143 | -0.01(-0.06%) |
Mar 16, 2017 | 18.52 | 18.64 | 18.31 | 18.46 | 195,010 | -0.03(-0.17%) |
Mar 15, 2017 | 18.24 | 18.65 | 18.24 | 18.49 | 236,456 | +0.29(+1.58%) |
Mar 14, 2017 | 18.38 | 18.47 | 18.18 | 18.21 | 260,377 | -0.31(-1.65%) |
Mar 13, 2017 | 18.61 | 18.81 | 18.37 | 18.51 | 244,982 | -0.06(-0.30%) |
Mar 10, 2017 | 18.86 | 18.93 | 18.38 | 18.57 | 339,979 | -0.25(-1.35%) |
Mar 09, 2017 | 18.81 | 18.98 | 18.58 | 18.82 | 490,791 | +0.06(+0.32%) |
Mar 08, 2017 | 18.68 | 18.87 | 18.56 | 18.76 | 574,512 | +0.14(+0.75%) |
Mar 07, 2017 | 18.74 | 18.74 | 18.53 | 18.62 | 405,134 | -0.02(-0.11%) |
Mar 06, 2017 | 18.69 | 18.79 | 18.43 | 18.64 | 469,271 | -0.01(-0.06%) |
Mar 03, 2017 | 18.31 | 18.73 | 18.31 | 18.65 | 338,197 | +0.24(+1.30%) |
Mar 02, 2017 | 18.93 | 18.93 | 18.14 | 18.41 | 914,033 | -0.58(-3.05%) |
Mar 01, 2017 | 19.25 | 19.29 | 18.77 | 18.99 | 592,289 | -0.26(-1.33%) |
Feb 28, 2017 | 19.04 | 19.34 | 18.83 | 19.25 | 518,398 | +0.19(+1.01%) |
Feb 27, 2017 | 18.93 | 19.09 | 18.82 | 19.06 | 317,688 | +0.24(+1.27%) |
Feb 24, 2017 | 18.65 | 18.86 | 18.55 | 18.82 | 294,628 | +0.14(+0.75%) |
Feb 23, 2017 | 19.10 | 19.16 | 18.48 | 18.68 | 426,321 | -0.39(-2.03%) |
Feb 22, 2017 | 18.79 | 19.73 | 18.69 | 19.06 | 1,010,526 | +0.26(+1.37%) |
Feb 21, 2017 | 19.30 | 19.40 | 18.66 | 18.81 | 793,885 | -0.35(-1.84%) |
Feb 17, 2017 | 19.16 | 19.16 | 19.16 | 0 | -0.14(-0.73%) | |
Feb 16, 2017 | 19.56 | 19.56 | 19.11 | 19.30 | 356,527 | -0.24(-1.21%) |
Feb 15, 2017 | 19.35 | 19.58 | 19.09 | 19.53 | 231,262 | +0.21(+1.10%) |
Feb 14, 2017 | 19.39 | 19.51 | 19.23 | 19.32 | 179,923 | -0.13(-0.67%) |
Feb 13, 2017 | 19.49 | 19.56 | 18.96 | 19.45 | 472,795 | -0.08(-0.42%) |
Feb 10, 2017 | 19.84 | 20.02 | 19.49 | 19.53 | 256,186 | -0.31(-1.58%) |
Feb 09, 2017 | 19.78 | 19.90 | 19.78 | 19.85 | 181,702 | +0.13(+0.68%) |
Feb 08, 2017 | 19.34 | 19.85 | 19.34 | 19.72 | 347,536 | +0.03(+0.16%) |
Feb 07, 2017 | 19.99 | 19.99 | 19.60 | 19.69 | 296,463 | -0.13(-0.64%) |
Feb 06, 2017 | 20.40 | 20.40 | 19.32 | 19.81 | 549,625 | -0.61(-3.00%) |
Feb 03, 2017 | 20.30 | 20.50 | 20.15 | 20.42 | 211,544 | +0.25(+1.24%) |
Feb 02, 2017 | 20.25 | 20.37 | 20.02 | 20.17 | 215,662 | -0.13(-0.66%) |