Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.05 | 18.20 | 17.70 | 17.95 | 190,143 | -0.20(-1.10%) |
Apr 27, 2017 | 18.40 | 18.48 | 17.85 | 18.15 | 164,073 | -0.20(-1.09%) |
Apr 26, 2017 | 18.40 | 18.85 | 18.30 | 18.35 | 383,708 | +0.00(+0.00%) |
Apr 25, 2017 | 18.55 | 18.70 | 18.10 | 18.35 | 417,603 | -0.05(-0.27%) |
Apr 24, 2017 | 18.50 | 18.70 | 18.20 | 18.40 | 456,307 | +0.20(+1.10%) |
Apr 21, 2017 | 17.80 | 18.40 | 17.60 | 18.20 | 524,085 | +0.40(+2.25%) |
Apr 20, 2017 | 17.00 | 18.00 | 17.00 | 17.80 | 572,647 | +0.95(+5.64%) |
Apr 19, 2017 | 16.50 | 17.00 | 16.50 | 16.85 | 230,127 | +0.35(+2.12%) |
Apr 18, 2017 | 16.80 | 17.05 | 16.40 | 16.50 | 260,644 | -0.35(-2.08%) |
Apr 17, 2017 | 16.95 | 16.95 | 16.35 | 16.85 | 284,565 | -0.05(-0.30%) |
Apr 13, 2017 | 17.25 | 17.35 | 16.75 | 16.90 | 230,086 | -0.35(-2.03%) |
Apr 12, 2017 | 17.40 | 17.60 | 17.20 | 17.25 | 183,788 | -0.15(-0.86%) |
Apr 11, 2017 | 17.05 | 17.60 | 16.86 | 17.40 | 297,067 | +0.30(+1.75%) |
Apr 10, 2017 | 16.85 | 17.38 | 16.80 | 17.10 | 296,333 | +0.30(+1.79%) |
Apr 07, 2017 | 16.65 | 17.00 | 16.56 | 16.80 | 460,222 | +0.00(+0.00%) |
Apr 06, 2017 | 16.30 | 17.75 | 16.30 | 16.80 | 774,796 | +0.70(+4.35%) |
Apr 05, 2017 | 16.80 | 17.00 | 15.90 | 16.10 | 795,079 | -0.65(-3.88%) |
Apr 04, 2017 | 17.30 | 17.30 | 16.32 | 16.75 | 646,184 | -0.60(-3.46%) |
Apr 03, 2017 | 18.35 | 18.40 | 17.25 | 17.35 | 656,606 | -0.95(-5.19%) |
Mar 31, 2017 | 18.45 | 18.59 | 18.20 | 18.30 | 459,291 | -0.10(-0.54%) |
Mar 30, 2017 | 18.20 | 18.60 | 18.05 | 18.40 | 435,696 | +0.15(+0.82%) |
Mar 29, 2017 | 17.70 | 18.60 | 17.60 | 18.25 | 254,539 | +0.50(+2.82%) |
Mar 28, 2017 | 17.30 | 17.80 | 17.00 | 17.75 | 509,230 | +0.40(+2.31%) |
Mar 27, 2017 | 17.00 | 17.70 | 16.98 | 17.35 | 267,465 | +0.15(+0.87%) |
Mar 24, 2017 | 17.35 | 17.50 | 17.00 | 17.20 | 249,065 | -0.10(-0.58%) |
Mar 23, 2017 | 16.75 | 17.80 | 16.65 | 17.30 | 419,827 | +0.55(+3.28%) |
Mar 22, 2017 | 17.00 | 17.10 | 16.45 | 16.75 | 546,202 | -0.35(-2.05%) |
Mar 21, 2017 | 17.50 | 17.50 | 16.60 | 17.10 | 527,928 | -0.35(-2.01%) |
Mar 20, 2017 | 17.95 | 18.09 | 17.30 | 17.45 | 332,007 | -0.50(-2.79%) |
Mar 17, 2017 | 17.80 | 18.05 | 17.70 | 17.95 | 499,622 | +0.15(+0.84%) |
Mar 16, 2017 | 17.65 | 18.05 | 17.45 | 17.80 | 285,639 | +0.15(+0.85%) |
Mar 15, 2017 | 17.70 | 17.85 | 17.25 | 17.65 | 354,548 | +0.00(+0.00%) |
Mar 14, 2017 | 17.60 | 17.88 | 17.45 | 17.65 | 522,489 | -0.05(-0.28%) |
Mar 13, 2017 | 18.35 | 18.45 | 17.40 | 17.70 | 703,773 | -0.70(-3.80%) |
Mar 10, 2017 | 18.05 | 18.50 | 17.20 | 18.40 | 4,081,492 | -2.60(-12.38%) |
Mar 09, 2017 | 21.35 | 21.75 | 21.00 | 21.00 | 756,094 | -0.25(-1.18%) |
Mar 08, 2017 | 20.70 | 21.50 | 20.70 | 21.25 | 483,412 | +0.45(+2.16%) |
Mar 07, 2017 | 21.10 | 21.50 | 20.60 | 20.80 | 621,308 | -0.35(-1.65%) |
Mar 06, 2017 | 20.75 | 21.32 | 20.70 | 21.15 | 367,197 | +0.40(+1.93%) |
Mar 03, 2017 | 21.05 | 21.25 | 20.15 | 20.75 | 310,859 | -0.35(-1.66%) |
Mar 02, 2017 | 20.10 | 21.50 | 19.85 | 21.10 | 483,750 | +1.10(+5.50%) |
Mar 01, 2017 | 20.70 | 20.73 | 19.35 | 20.00 | 402,584 | -0.40(-1.96%) |
Feb 28, 2017 | 20.20 | 20.55 | 19.60 | 20.40 | 346,807 | +0.25(+1.24%) |
Feb 27, 2017 | 19.65 | 20.40 | 19.57 | 20.15 | 389,044 | +0.60(+3.07%) |
Feb 24, 2017 | 18.95 | 20.30 | 18.80 | 19.55 | 391,463 | +0.70(+3.71%) |
Feb 23, 2017 | 19.95 | 20.20 | 18.80 | 18.85 | 333,179 | -1.10(-5.51%) |
Feb 22, 2017 | 20.20 | 20.30 | 19.55 | 19.95 | 141,444 | -0.20(-0.99%) |
Feb 21, 2017 | 20.35 | 20.45 | 19.57 | 20.15 | 276,961 | -0.10(-0.49%) |
Feb 17, 2017 | 20.25 | 20.25 | 20.25 | 0 | +0.45(+2.27%) | |
Feb 16, 2017 | 20.05 | 20.35 | 19.55 | 19.80 | 363,430 | -0.35(-1.74%) |
Feb 15, 2017 | 20.35 | 20.62 | 19.80 | 20.15 | 352,861 | -0.30(-1.47%) |
Feb 14, 2017 | 20.30 | 20.65 | 20.00 | 20.45 | 464,955 | +0.20(+0.99%) |
Feb 13, 2017 | 21.00 | 21.20 | 20.20 | 20.25 | 240,333 | -0.70(-3.34%) |
Feb 10, 2017 | 20.70 | 21.20 | 20.25 | 20.95 | 380,396 | +0.30(+1.45%) |
Feb 09, 2017 | 20.05 | 20.90 | 19.95 | 20.65 | 374,332 | +0.70(+3.51%) |
Feb 08, 2017 | 20.00 | 20.25 | 19.68 | 19.95 | 384,018 | -0.15(-0.75%) |
Feb 07, 2017 | 20.50 | 20.75 | 19.85 | 20.10 | 297,654 | -0.35(-1.71%) |
Feb 06, 2017 | 21.10 | 21.20 | 20.15 | 20.45 | 331,249 | -0.70(-3.31%) |
Feb 03, 2017 | 20.50 | 21.55 | 20.07 | 21.15 | 442,141 | +0.65(+3.17%) |
Feb 02, 2017 | 19.85 | 21.40 | 19.85 | 20.50 | 581,117 | +0.95(+4.86%) |