Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.45 | 19.60 | 19.25 | 19.30 | 226,164 | -0.05(-0.26%) |
Apr 27, 2017 | 19.25 | 19.60 | 19.25 | 19.35 | 184,724 | +0.20(+1.04%) |
Apr 26, 2017 | 18.90 | 19.35 | 18.85 | 19.15 | 291,689 | +0.25(+1.32%) |
Apr 25, 2017 | 18.75 | 19.05 | 18.41 | 18.90 | 217,722 | +0.35(+1.89%) |
Apr 24, 2017 | 18.30 | 18.61 | 18.20 | 18.55 | 214,249 | +0.45(+2.49%) |
Apr 21, 2017 | 17.85 | 18.25 | 17.55 | 18.10 | 262,330 | +0.20(+1.12%) |
Apr 20, 2017 | 17.65 | 18.05 | 17.55 | 17.90 | 222,471 | +0.35(+1.99%) |
Apr 19, 2017 | 17.40 | 17.98 | 17.35 | 17.55 | 297,574 | +0.25(+1.45%) |
Apr 18, 2017 | 17.45 | 17.65 | 17.25 | 17.30 | 495,879 | -0.30(-1.70%) |
Apr 17, 2017 | 17.40 | 17.60 | 17.40 | 17.60 | 290,392 | +0.25(+1.44%) |
Apr 13, 2017 | 17.50 | 17.70 | 17.30 | 17.35 | 334,626 | -0.15(-0.86%) |
Apr 12, 2017 | 17.55 | 17.80 | 17.45 | 17.50 | 342,686 | -0.10(-0.57%) |
Apr 11, 2017 | 17.80 | 18.10 | 17.52 | 17.60 | 274,539 | -0.30(-1.68%) |
Apr 10, 2017 | 18.00 | 18.30 | 17.85 | 17.90 | 332,251 | -0.10(-0.56%) |
Apr 07, 2017 | 18.15 | 18.25 | 17.80 | 18.00 | 609,932 | -0.20(-1.10%) |
Apr 06, 2017 | 19.05 | 19.20 | 18.10 | 18.20 | 519,419 | -0.90(-4.71%) |
Apr 05, 2017 | 19.25 | 19.50 | 18.95 | 19.10 | 197,449 | -0.05(-0.26%) |
Apr 04, 2017 | 19.40 | 19.65 | 19.00 | 19.15 | 158,685 | -0.35(-1.79%) |
Apr 03, 2017 | 19.30 | 19.57 | 18.90 | 19.50 | 323,187 | +0.20(+1.04%) |
Mar 31, 2017 | 18.95 | 19.45 | 18.80 | 19.30 | 269,894 | +0.30(+1.58%) |
Mar 30, 2017 | 19.15 | 19.60 | 18.82 | 19.00 | 262,043 | -0.15(-0.78%) |
Mar 29, 2017 | 19.20 | 19.40 | 19.00 | 19.15 | 215,766 | -0.15(-0.78%) |
Mar 28, 2017 | 19.10 | 19.35 | 19.00 | 19.30 | 106,775 | +0.15(+0.78%) |
Mar 27, 2017 | 18.55 | 19.30 | 18.55 | 19.15 | 322,695 | +0.10(+0.52%) |
Mar 24, 2017 | 19.20 | 19.55 | 18.95 | 19.05 | 153,526 | -0.10(-0.52%) |
Mar 23, 2017 | 19.30 | 19.40 | 18.95 | 19.15 | 284,340 | -0.10(-0.52%) |
Mar 22, 2017 | 19.45 | 19.70 | 19.10 | 19.25 | 224,676 | -0.25(-1.28%) |
Mar 21, 2017 | 20.30 | 20.30 | 19.50 | 19.50 | 193,210 | -0.70(-3.47%) |
Mar 20, 2017 | 20.60 | 20.75 | 20.07 | 20.20 | 176,652 | -0.45(-2.18%) |
Mar 17, 2017 | 20.65 | 20.80 | 20.35 | 20.65 | 484,129 | -0.10(-0.48%) |
Mar 16, 2017 | 20.40 | 20.85 | 20.30 | 20.75 | 204,106 | +0.45(+2.22%) |
Mar 15, 2017 | 20.25 | 20.45 | 19.95 | 20.30 | 264,816 | +0.05(+0.25%) |
Mar 14, 2017 | 19.75 | 20.25 | 19.60 | 20.25 | 279,315 | +0.35(+1.76%) |
Mar 13, 2017 | 19.60 | 19.95 | 19.60 | 19.90 | 207,509 | +0.30(+1.53%) |
Mar 10, 2017 | 19.20 | 19.75 | 19.20 | 19.60 | 339,801 | +0.60(+3.16%) |
Mar 09, 2017 | 18.90 | 19.20 | 18.80 | 19.00 | 295,797 | +0.05(+0.26%) |
Mar 08, 2017 | 19.25 | 19.35 | 18.95 | 18.95 | 236,873 | -0.20(-1.04%) |
Mar 07, 2017 | 19.10 | 19.50 | 19.10 | 19.15 | 223,943 | +0.05(+0.26%) |
Mar 06, 2017 | 19.30 | 19.50 | 19.05 | 19.10 | 299,827 | -0.30(-1.55%) |
Mar 03, 2017 | 19.90 | 19.95 | 19.05 | 19.40 | 240,700 | -0.55(-2.76%) |
Mar 02, 2017 | 19.85 | 20.35 | 19.85 | 19.95 | 313,170 | +0.15(+0.76%) |
Mar 01, 2017 | 19.55 | 19.97 | 19.40 | 19.80 | 230,546 | +0.55(+2.86%) |
Feb 28, 2017 | 19.90 | 19.95 | 19.20 | 19.25 | 279,836 | -0.65(-3.27%) |
Feb 27, 2017 | 20.10 | 20.20 | 19.32 | 19.90 | 349,752 | -0.30(-1.49%) |
Feb 24, 2017 | 19.80 | 20.20 | 19.75 | 20.20 | 204,526 | +0.15(+0.75%) |
Feb 23, 2017 | 20.40 | 20.46 | 19.90 | 20.05 | 244,017 | -0.35(-1.72%) |
Feb 22, 2017 | 20.35 | 20.75 | 20.10 | 20.40 | 242,302 | +0.00(+0.00%) |
Feb 21, 2017 | 20.20 | 20.45 | 20.00 | 20.40 | 295,334 | +0.20(+0.99%) |
Feb 17, 2017 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 20.30 | 20.70 | 20.05 | 20.20 | 379,013 | -0.20(-0.98%) |
Feb 15, 2017 | 20.60 | 20.60 | 20.10 | 20.40 | 478,907 | -0.30(-1.45%) |
Feb 14, 2017 | 20.55 | 21.25 | 20.45 | 20.70 | 476,815 | -0.10(-0.48%) |
Feb 13, 2017 | 20.95 | 21.20 | 20.15 | 20.80 | 677,689 | -0.15(-0.72%) |
Feb 10, 2017 | 20.20 | 22.50 | 19.78 | 20.95 | 1,125,767 | +1.20(+6.08%) |
Feb 09, 2017 | 19.25 | 19.90 | 19.10 | 19.75 | 505,332 | +0.50(+2.60%) |
Feb 08, 2017 | 19.00 | 19.30 | 18.95 | 19.25 | 421,843 | +0.20(+1.05%) |
Feb 07, 2017 | 19.20 | 19.35 | 19.00 | 19.05 | 154,418 | -0.10(-0.52%) |
Feb 06, 2017 | 19.25 | 19.45 | 19.10 | 19.15 | 176,437 | -0.15(-0.78%) |
Feb 03, 2017 | 19.00 | 19.40 | 18.85 | 19.30 | 217,503 | +0.50(+2.66%) |
Feb 02, 2017 | 18.90 | 19.10 | 18.55 | 18.80 | 181,560 | -0.15(-0.79%) |