Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.45 | 17.55 | 17.15 | 17.50 | 571,275 | +0.05(+0.29%) |
Apr 27, 2017 | 17.70 | 17.75 | 17.35 | 17.45 | 264,954 | -0.25(-1.41%) |
Apr 26, 2017 | 17.70 | 17.85 | 17.55 | 17.70 | 353,471 | +0.00(+0.00%) |
Apr 25, 2017 | 17.45 | 17.75 | 17.20 | 17.70 | 1,059,839 | +0.90(+5.36%) |
Apr 24, 2017 | 17.15 | 17.18 | 16.77 | 16.80 | 379,188 | +0.00(+0.00%) |
Apr 21, 2017 | 16.85 | 17.10 | 16.50 | 16.80 | 399,496 | -0.10(-0.59%) |
Apr 20, 2017 | 16.70 | 17.00 | 16.57 | 16.90 | 256,861 | +0.35(+2.11%) |
Apr 19, 2017 | 16.15 | 16.65 | 16.15 | 16.55 | 399,418 | +0.45(+2.80%) |
Apr 18, 2017 | 16.15 | 16.35 | 16.00 | 16.10 | 228,580 | -0.15(-0.92%) |
Apr 17, 2017 | 16.15 | 16.35 | 16.00 | 16.25 | 259,780 | +0.15(+0.93%) |
Apr 13, 2017 | 16.30 | 16.30 | 15.95 | 16.10 | 282,684 | -0.25(-1.53%) |
Apr 12, 2017 | 16.60 | 16.60 | 16.10 | 16.35 | 207,209 | -0.20(-1.21%) |
Apr 11, 2017 | 16.35 | 16.60 | 16.30 | 16.55 | 189,470 | +0.10(+0.61%) |
Apr 10, 2017 | 16.55 | 16.80 | 16.30 | 16.45 | 264,429 | -0.15(-0.90%) |
Apr 07, 2017 | 16.40 | 16.70 | 16.30 | 16.60 | 359,788 | +0.10(+0.61%) |
Apr 06, 2017 | 16.15 | 16.60 | 16.15 | 16.50 | 266,427 | +0.30(+1.85%) |
Apr 05, 2017 | 16.50 | 16.85 | 16.15 | 16.20 | 494,558 | -0.15(-0.92%) |
Apr 04, 2017 | 16.65 | 16.75 | 16.30 | 16.35 | 570,756 | -0.30(-1.80%) |
Apr 03, 2017 | 17.20 | 17.25 | 16.50 | 16.65 | 630,014 | -0.50(-2.92%) |
Mar 31, 2017 | 17.30 | 17.35 | 16.90 | 17.15 | 608,658 | -0.15(-0.87%) |
Mar 30, 2017 | 16.35 | 17.40 | 16.35 | 17.30 | 647,426 | +0.95(+5.81%) |
Mar 29, 2017 | 16.15 | 16.50 | 16.00 | 16.35 | 447,942 | +0.20(+1.24%) |
Mar 28, 2017 | 16.00 | 16.40 | 16.00 | 16.15 | 336,659 | +0.05(+0.31%) |
Mar 27, 2017 | 15.95 | 16.20 | 15.70 | 16.10 | 318,552 | -0.10(-0.62%) |
Mar 24, 2017 | 16.20 | 16.27 | 16.10 | 16.20 | 307,319 | +0.00(+0.00%) |
Mar 23, 2017 | 16.05 | 16.40 | 15.90 | 16.20 | 325,455 | +0.15(+0.93%) |
Mar 22, 2017 | 16.00 | 16.18 | 15.80 | 16.05 | 365,787 | +0.00(+0.00%) |
Mar 21, 2017 | 16.20 | 16.20 | 15.80 | 16.05 | 533,218 | -0.10(-0.62%) |
Mar 20, 2017 | 16.40 | 16.40 | 16.05 | 16.15 | 172,030 | -0.25(-1.52%) |
Mar 17, 2017 | 16.40 | 16.55 | 16.20 | 16.40 | 563,974 | +0.10(+0.61%) |
Mar 16, 2017 | 16.25 | 16.40 | 16.05 | 16.30 | 379,003 | +0.20(+1.24%) |
Mar 15, 2017 | 16.15 | 16.30 | 15.95 | 16.10 | 456,759 | +0.00(+0.00%) |
Mar 14, 2017 | 16.10 | 16.30 | 15.85 | 16.10 | 397,367 | -0.15(-0.92%) |
Mar 13, 2017 | 16.20 | 16.35 | 16.00 | 16.25 | 419,662 | +0.05(+0.31%) |
Mar 10, 2017 | 16.10 | 16.40 | 15.97 | 16.20 | 542,414 | +0.20(+1.25%) |
Mar 09, 2017 | 16.40 | 16.40 | 15.90 | 16.00 | 548,419 | -0.30(-1.84%) |
Mar 08, 2017 | 16.60 | 16.80 | 15.85 | 16.30 | 1,125,194 | +0.25(+1.56%) |
Mar 07, 2017 | 16.05 | 16.30 | 15.95 | 16.05 | 421,162 | -0.10(-0.62%) |
Mar 06, 2017 | 16.15 | 16.25 | 15.90 | 16.15 | 535,891 | -0.25(-1.52%) |
Mar 03, 2017 | 15.90 | 16.40 | 15.90 | 16.40 | 412,991 | +0.40(+2.50%) |
Mar 02, 2017 | 16.40 | 16.45 | 15.85 | 16.00 | 274,169 | -0.45(-2.74%) |
Mar 01, 2017 | 16.20 | 16.60 | 16.20 | 16.45 | 210,541 | +0.45(+2.81%) |
Feb 28, 2017 | 15.95 | 16.25 | 15.85 | 16.00 | 302,224 | +0.00(+0.00%) |
Feb 27, 2017 | 15.55 | 16.05 | 15.50 | 16.00 | 244,161 | +0.45(+2.89%) |
Feb 24, 2017 | 15.40 | 15.60 | 15.40 | 15.55 | 135,087 | +0.00(+0.00%) |
Feb 23, 2017 | 15.85 | 15.95 | 15.45 | 15.55 | 197,333 | -0.30(-1.89%) |
Feb 22, 2017 | 15.95 | 16.05 | 15.65 | 15.85 | 257,563 | -0.10(-0.63%) |
Feb 21, 2017 | 15.85 | 16.05 | 15.80 | 15.95 | 199,441 | +0.10(+0.63%) |
Feb 17, 2017 | 15.85 | 15.85 | 15.85 | 0 | -0.20(-1.25%) | |
Feb 16, 2017 | 16.15 | 16.15 | 15.90 | 16.05 | 203,757 | -0.20(-1.23%) |
Feb 15, 2017 | 15.90 | 16.25 | 15.90 | 16.25 | 159,054 | +0.20(+1.25%) |
Feb 14, 2017 | 16.00 | 16.10 | 15.75 | 16.05 | 123,010 | +0.10(+0.63%) |
Feb 13, 2017 | 15.90 | 16.30 | 15.85 | 15.95 | 313,132 | +0.00(+0.00%) |
Feb 10, 2017 | 15.95 | 16.00 | 15.80 | 15.95 | 209,266 | +0.10(+0.63%) |
Feb 09, 2017 | 15.80 | 16.12 | 15.65 | 15.85 | 290,137 | +0.05(+0.32%) |
Feb 08, 2017 | 15.80 | 15.85 | 15.45 | 15.80 | 183,819 | -0.10(-0.63%) |
Feb 07, 2017 | 15.95 | 16.30 | 15.70 | 15.90 | 259,270 | +0.00(+0.00%) |
Feb 06, 2017 | 16.05 | 16.15 | 15.75 | 15.90 | 279,808 | -0.15(-0.93%) |
Feb 03, 2017 | 16.00 | 16.25 | 15.85 | 16.05 | 208,202 | +0.25(+1.58%) |
Feb 02, 2017 | 15.80 | 16.00 | 15.65 | 15.80 | 389,886 | +0.00(+0.00%) |