Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.50 | 22.79 | 20.21 | 21.52 | 713,545 | +3.17(+17.26%) |
Apr 27, 2017 | 18.80 | 18.80 | 17.55 | 18.35 | 400,138 | -0.61(-3.22%) |
Apr 26, 2017 | 18.23 | 19.16 | 17.84 | 18.96 | 148,014 | +0.41(+2.21%) |
Apr 25, 2017 | 18.34 | 18.74 | 17.98 | 18.55 | 193,955 | +0.48(+2.64%) |
Apr 24, 2017 | 18.04 | 18.62 | 17.84 | 18.08 | 185,717 | +0.41(+2.32%) |
Apr 21, 2017 | 17.51 | 17.76 | 17.16 | 17.67 | 170,749 | +0.31(+1.76%) |
Apr 20, 2017 | 16.50 | 17.52 | 16.50 | 17.36 | 283,961 | +1.04(+6.37%) |
Apr 19, 2017 | 16.59 | 16.87 | 16.11 | 16.32 | 200,131 | -0.13(-0.81%) |
Apr 18, 2017 | 16.38 | 16.85 | 16.07 | 16.45 | 107,951 | -0.11(-0.69%) |
Apr 17, 2017 | 17.42 | 17.42 | 16.11 | 16.57 | 291,032 | -0.71(-4.09%) |
Apr 13, 2017 | 17.56 | 17.84 | 16.88 | 17.27 | 295,113 | -0.26(-1.47%) |
Apr 12, 2017 | 18.63 | 18.63 | 17.29 | 17.53 | 211,158 | -1.32(-6.99%) |
Apr 11, 2017 | 17.77 | 19.08 | 17.60 | 18.85 | 224,629 | +1.07(+6.01%) |
Apr 10, 2017 | 18.49 | 18.56 | 17.51 | 17.78 | 156,813 | -0.68(-3.67%) |
Apr 07, 2017 | 17.26 | 18.82 | 17.17 | 18.46 | 271,100 | +1.08(+6.21%) |
Apr 06, 2017 | 17.50 | 17.63 | 16.77 | 17.38 | 279,498 | -0.11(-0.60%) |
Apr 05, 2017 | 18.51 | 19.16 | 17.30 | 17.48 | 182,015 | -0.88(-4.78%) |
Apr 04, 2017 | 17.85 | 18.48 | 17.70 | 18.36 | 169,492 | +0.58(+3.27%) |
Apr 03, 2017 | 17.74 | 18.09 | 17.44 | 17.78 | 122,330 | +0.07(+0.38%) |
Mar 31, 2017 | 17.72 | 18.15 | 17.28 | 17.71 | 224,537 | -0.04(-0.21%) |
Mar 30, 2017 | 17.81 | 17.99 | 17.52 | 17.75 | 189,388 | -0.08(-0.43%) |
Mar 29, 2017 | 17.90 | 18.06 | 17.66 | 17.83 | 110,245 | -0.09(-0.48%) |
Mar 28, 2017 | 17.90 | 18.29 | 17.67 | 17.91 | 167,724 | -0.03(-0.16%) |
Mar 27, 2017 | 17.70 | 18.05 | 17.23 | 17.94 | 211,304 | +0.08(+0.45%) |
Mar 24, 2017 | 18.62 | 18.78 | 17.85 | 17.86 | 127,796 | -0.59(-3.18%) |
Mar 23, 2017 | 18.35 | 18.71 | 18.12 | 18.45 | 154,176 | +0.10(+0.57%) |
Mar 22, 2017 | 18.61 | 19.13 | 18.30 | 18.34 | 148,602 | -0.28(-1.49%) |
Mar 21, 2017 | 19.90 | 19.99 | 18.48 | 18.62 | 195,967 | -1.43(-7.14%) |
Mar 20, 2017 | 21.12 | 21.16 | 19.79 | 20.05 | 158,250 | -1.18(-5.57%) |
Mar 17, 2017 | 20.91 | 21.58 | 20.69 | 21.24 | 259,954 | +0.46(+2.20%) |
Mar 16, 2017 | 20.14 | 20.92 | 20.14 | 20.78 | 211,147 | +0.77(+3.86%) |
Mar 15, 2017 | 20.08 | 20.38 | 19.21 | 20.00 | 184,877 | +0.12(+0.62%) |
Mar 14, 2017 | 20.45 | 20.73 | 18.68 | 19.88 | 250,040 | +0.80(+4.20%) |
Mar 13, 2017 | 18.52 | 19.29 | 18.48 | 19.08 | 166,202 | +0.73(+4.01%) |
Mar 10, 2017 | 18.66 | 19.03 | 17.87 | 18.34 | 212,259 | -0.10(-0.52%) |
Mar 09, 2017 | 19.11 | 19.49 | 18.34 | 18.44 | 262,470 | -0.71(-3.69%) |
Mar 08, 2017 | 20.00 | 20.21 | 19.11 | 19.15 | 105,315 | -0.57(-2.90%) |
Mar 07, 2017 | 20.65 | 20.65 | 19.68 | 19.72 | 234,886 | -1.07(-5.14%) |
Mar 06, 2017 | 21.99 | 22.34 | 20.78 | 20.79 | 200,610 | -1.60(-7.16%) |
Mar 03, 2017 | 22.75 | 23.93 | 21.95 | 22.39 | 189,359 | -0.36(-1.59%) |
Mar 02, 2017 | 25.23 | 25.92 | 22.61 | 22.75 | 200,563 | -2.00(-8.10%) |
Mar 01, 2017 | 23.61 | 25.19 | 23.61 | 24.76 | 170,241 | +1.68(+7.28%) |
Feb 28, 2017 | 23.04 | 23.78 | 22.92 | 23.08 | 83,395 | +0.04(+0.17%) |
Feb 27, 2017 | 22.52 | 23.76 | 22.52 | 23.04 | 98,678 | +0.39(+1.73%) |
Feb 24, 2017 | 22.45 | 23.23 | 22.41 | 22.65 | 73,339 | -0.29(-1.25%) |
Feb 23, 2017 | 24.05 | 24.15 | 22.58 | 22.93 | 101,073 | -0.98(-4.11%) |
Feb 22, 2017 | 23.97 | 24.04 | 23.55 | 23.92 | 48,429 | -0.17(-0.71%) |
Feb 21, 2017 | 24.14 | 24.75 | 23.90 | 24.09 | 101,677 | +0.07(+0.28%) |
Feb 17, 2017 | 24.02 | 24.02 | 24.02 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 23.88 | 24.36 | 23.49 | 24.02 | 87,175 | -0.02(-0.08%) |
Feb 15, 2017 | 23.05 | 24.24 | 22.99 | 24.04 | 95,547 | +0.99(+4.30%) |
Feb 14, 2017 | 23.84 | 23.94 | 22.54 | 23.05 | 107,778 | -0.87(-3.63%) |
Feb 13, 2017 | 23.15 | 24.35 | 23.15 | 23.92 | 140,184 | +1.08(+4.72%) |
Feb 10, 2017 | 22.73 | 23.28 | 22.56 | 22.84 | 166,457 | +0.28(+1.23%) |
Feb 09, 2017 | 21.72 | 22.75 | 21.68 | 22.56 | 170,113 | +0.95(+4.41%) |
Feb 08, 2017 | 21.03 | 21.92 | 20.24 | 21.61 | 150,673 | +0.52(+2.49%) |
Feb 07, 2017 | 21.30 | 21.76 | 20.99 | 21.08 | 103,676 | -0.16(-0.76%) |
Feb 06, 2017 | 21.10 | 21.35 | 20.96 | 21.25 | 80,913 | +0.08(+0.36%) |
Feb 03, 2017 | 21.23 | 21.25 | 20.53 | 21.17 | 103,648 | +0.07(+0.32%) |
Feb 02, 2017 | 20.74 | 21.62 | 20.53 | 21.10 | 163,363 | +0.62(+3.03%) |