Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.12 | 19.12 | 18.54 | 18.58 | 55,167 | -0.51(-2.67%) |
Apr 27, 2017 | 18.96 | 19.09 | 18.58 | 19.09 | 231,822 | +0.19(+1.01%) |
Apr 26, 2017 | 18.80 | 19.50 | 18.78 | 18.90 | 313,960 | +0.10(+0.51%) |
Apr 25, 2017 | 18.74 | 18.86 | 18.68 | 18.80 | 170,842 | +0.13(+0.68%) |
Apr 24, 2017 | 18.90 | 18.90 | 18.61 | 18.67 | 55,023 | -0.06(-0.34%) |
Apr 21, 2017 | 18.77 | 18.83 | 18.64 | 18.74 | 156,104 | +0.00(+0.00%) |
Apr 20, 2017 | 18.58 | 18.86 | 18.54 | 18.74 | 158,678 | +0.22(+1.20%) |
Apr 19, 2017 | 18.80 | 18.86 | 18.48 | 18.51 | 153,992 | -0.25(-1.36%) |
Apr 18, 2017 | 18.48 | 18.80 | 18.20 | 18.77 | 212,764 | +0.35(+1.90%) |
Apr 17, 2017 | 18.10 | 18.51 | 17.91 | 18.42 | 207,798 | +0.45(+2.48%) |
Apr 13, 2017 | 18.07 | 18.19 | 17.94 | 17.97 | 137,246 | -0.16(-0.88%) |
Apr 12, 2017 | 18.51 | 18.51 | 18.00 | 18.13 | 142,886 | -0.45(-2.40%) |
Apr 11, 2017 | 18.54 | 18.61 | 18.26 | 18.58 | 161,967 | -0.03(-0.17%) |
Apr 10, 2017 | 17.81 | 18.70 | 17.81 | 18.61 | 209,238 | +0.80(+4.47%) |
Apr 07, 2017 | 18.10 | 18.23 | 17.75 | 17.81 | 110,251 | -0.29(-1.58%) |
Apr 06, 2017 | 17.94 | 18.23 | 17.84 | 18.10 | 104,237 | +0.25(+1.43%) |
Apr 05, 2017 | 18.00 | 18.29 | 17.75 | 17.84 | 139,866 | -0.13(-0.71%) |
Apr 04, 2017 | 17.65 | 18.10 | 17.53 | 17.97 | 135,702 | +0.35(+1.99%) |
Apr 03, 2017 | 17.91 | 17.97 | 17.59 | 17.62 | 89,543 | -0.29(-1.60%) |
Mar 31, 2017 | 17.59 | 17.91 | 17.50 | 17.91 | 76,671 | +0.35(+2.00%) |
Mar 30, 2017 | 18.23 | 18.32 | 17.46 | 17.56 | 190,474 | -0.54(-2.99%) |
Mar 29, 2017 | 17.84 | 18.39 | 17.76 | 18.10 | 105,513 | +0.19(+1.07%) |
Mar 28, 2017 | 17.68 | 18.00 | 17.46 | 17.91 | 153,620 | +0.13(+0.72%) |
Mar 27, 2017 | 17.53 | 17.88 | 17.37 | 17.78 | 161,027 | +0.22(+1.27%) |
Mar 24, 2017 | 17.75 | 17.78 | 17.53 | 17.56 | 180,864 | -0.10(-0.54%) |
Mar 23, 2017 | 17.88 | 18.03 | 17.59 | 17.65 | 150,885 | -0.25(-1.42%) |
Mar 22, 2017 | 18.07 | 18.20 | 17.81 | 17.91 | 139,545 | -0.25(-1.40%) |
Mar 21, 2017 | 18.48 | 18.48 | 18.10 | 18.16 | 82,841 | -0.25(-1.38%) |
Mar 20, 2017 | 18.23 | 18.45 | 18.10 | 18.42 | 63,870 | +0.35(+1.94%) |
Mar 17, 2017 | 18.19 | 18.45 | 18.03 | 18.07 | 101,560 | -0.10(-0.53%) |
Mar 16, 2017 | 18.23 | 18.29 | 18.03 | 18.16 | 56,484 | -0.03(-0.18%) |
Mar 15, 2017 | 18.32 | 18.32 | 18.07 | 18.19 | 72,324 | -0.03(-0.17%) |
Mar 14, 2017 | 18.45 | 18.45 | 17.91 | 18.23 | 137,874 | -0.29(-1.55%) |
Mar 13, 2017 | 18.54 | 18.70 | 18.32 | 18.51 | 112,968 | -0.03(-0.17%) |
Mar 10, 2017 | 18.54 | 18.66 | 18.28 | 18.54 | 72,903 | +0.10(+0.52%) |
Mar 09, 2017 | 18.23 | 18.77 | 18.20 | 18.45 | 142,600 | +0.13(+0.70%) |
Mar 08, 2017 | 18.80 | 18.83 | 18.26 | 18.32 | 188,930 | -0.29(-1.54%) |
Mar 07, 2017 | 18.80 | 18.80 | 18.45 | 18.61 | 129,694 | -0.13(-0.68%) |
Mar 06, 2017 | 18.26 | 19.10 | 18.26 | 18.74 | 316,973 | +0.64(+3.52%) |
Mar 03, 2017 | 17.81 | 18.26 | 17.75 | 18.10 | 160,247 | +0.41(+2.34%) |
Mar 02, 2017 | 17.62 | 17.97 | 17.59 | 17.68 | 393,369 | +0.16(+0.91%) |
Mar 01, 2017 | 17.56 | 17.92 | 17.37 | 17.53 | 179,493 | +0.19(+1.10%) |
Feb 28, 2017 | 17.78 | 17.78 | 17.24 | 17.33 | 162,359 | -0.35(-1.98%) |
Feb 27, 2017 | 17.65 | 18.03 | 17.62 | 17.68 | 168,601 | +0.00(+0.00%) |
Feb 24, 2017 | 17.91 | 18.16 | 17.56 | 17.68 | 143,496 | -0.48(-2.63%) |
Feb 23, 2017 | 17.81 | 18.51 | 17.53 | 18.16 | 266,628 | +0.35(+1.97%) |
Feb 22, 2017 | 17.84 | 17.91 | 17.72 | 17.81 | 89,843 | -0.03(-0.18%) |
Feb 21, 2017 | 17.30 | 17.84 | 17.24 | 17.84 | 483,635 | +0.54(+3.13%) |
Feb 17, 2017 | 17.30 | 17.30 | 17.30 | 0 | -0.10(-0.55%) | |
Feb 16, 2017 | 17.84 | 17.91 | 17.33 | 17.40 | 127,508 | -0.48(-2.67%) |
Feb 15, 2017 | 17.53 | 17.94 | 17.40 | 17.88 | 91,504 | +0.32(+1.81%) |
Feb 14, 2017 | 17.24 | 17.56 | 17.24 | 17.56 | 52,969 | +0.25(+1.47%) |
Feb 13, 2017 | 17.81 | 17.84 | 17.21 | 17.30 | 179,637 | -0.33(-1.86%) |
Feb 10, 2017 | 17.72 | 17.96 | 17.60 | 17.63 | 286,221 | -0.09(-0.53%) |
Feb 09, 2017 | 17.51 | 17.76 | 17.35 | 17.72 | 157,588 | +0.22(+1.25%) |
Feb 08, 2017 | 17.26 | 17.58 | 17.07 | 17.51 | 200,181 | +0.34(+2.00%) |
Feb 07, 2017 | 16.82 | 17.22 | 16.76 | 17.16 | 226,948 | +0.44(+2.62%) |
Feb 06, 2017 | 16.72 | 16.94 | 16.35 | 16.72 | 811,049 | +0.12(+0.75%) |
Feb 03, 2017 | 15.63 | 16.69 | 15.57 | 16.60 | 236,307 | +0.97(+6.20%) |
Feb 02, 2017 | 15.82 | 15.91 | 15.38 | 15.63 | 771,616 | -0.16(-0.99%) |