Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.45 | 14.59 | 13.65 | 14.15 | 184,278 | -0.40(-2.75%) |
Apr 27, 2017 | 15.00 | 15.97 | 14.45 | 14.55 | 234,386 | -1.40(-8.78%) |
Apr 26, 2017 | 16.15 | 16.50 | 15.95 | 15.95 | 71,758 | -0.10(-0.62%) |
Apr 25, 2017 | 16.15 | 16.45 | 15.85 | 16.05 | 35,767 | -0.05(-0.31%) |
Apr 24, 2017 | 16.15 | 16.27 | 16.05 | 16.10 | 33,821 | +0.25(+1.58%) |
Apr 21, 2017 | 15.90 | 16.10 | 15.85 | 15.85 | 29,821 | -0.15(-0.94%) |
Apr 20, 2017 | 15.60 | 16.05 | 15.60 | 16.00 | 35,927 | +0.40(+2.56%) |
Apr 19, 2017 | 15.60 | 16.05 | 15.50 | 15.60 | 31,966 | -0.20(-1.27%) |
Apr 18, 2017 | 15.40 | 15.85 | 15.40 | 15.80 | 30,193 | +0.30(+1.94%) |
Apr 17, 2017 | 15.20 | 15.50 | 15.20 | 15.50 | 21,526 | +0.25(+1.64%) |
Apr 13, 2017 | 15.20 | 15.40 | 15.15 | 15.25 | 35,387 | +0.20(+1.33%) |
Apr 12, 2017 | 15.35 | 15.38 | 15.00 | 15.05 | 29,952 | -0.30(-1.95%) |
Apr 11, 2017 | 14.95 | 15.45 | 14.80 | 15.35 | 41,009 | +0.40(+2.68%) |
Apr 10, 2017 | 15.35 | 15.50 | 14.90 | 14.95 | 41,884 | -0.30(-1.97%) |
Apr 07, 2017 | 15.40 | 15.75 | 15.15 | 15.25 | 40,345 | -0.25(-1.61%) |
Apr 06, 2017 | 15.00 | 15.60 | 14.80 | 15.50 | 91,905 | +0.60(+4.03%) |
Apr 05, 2017 | 15.40 | 15.70 | 14.85 | 14.90 | 79,706 | -0.45(-2.93%) |
Apr 04, 2017 | 16.00 | 16.15 | 15.20 | 15.35 | 76,534 | -0.75(-4.66%) |
Apr 03, 2017 | 16.45 | 16.50 | 16.00 | 16.10 | 61,000 | -0.35(-2.13%) |
Mar 31, 2017 | 16.55 | 16.95 | 16.40 | 16.45 | 46,601 | -0.25(-1.50%) |
Mar 30, 2017 | 16.60 | 16.75 | 16.50 | 16.70 | 30,812 | +0.05(+0.30%) |
Mar 29, 2017 | 16.70 | 16.80 | 16.65 | 16.65 | 21,022 | -0.10(-0.60%) |
Mar 28, 2017 | 16.65 | 16.90 | 16.65 | 16.75 | 25,890 | +0.05(+0.30%) |
Mar 27, 2017 | 16.55 | 16.80 | 16.55 | 16.70 | 23,863 | +0.00(+0.00%) |
Mar 24, 2017 | 16.90 | 16.90 | 16.60 | 16.70 | 21,962 | -0.20(-1.18%) |
Mar 23, 2017 | 16.85 | 17.18 | 16.75 | 16.90 | 25,583 | +0.05(+0.30%) |
Mar 22, 2017 | 17.00 | 17.10 | 16.65 | 16.85 | 44,168 | -0.05(-0.30%) |
Mar 21, 2017 | 17.40 | 17.65 | 16.90 | 16.90 | 40,457 | -0.45(-2.59%) |
Mar 20, 2017 | 17.30 | 17.65 | 17.15 | 17.35 | 36,534 | +0.00(+0.00%) |
Mar 17, 2017 | 17.00 | 17.65 | 17.00 | 17.35 | 62,818 | +0.30(+1.76%) |
Mar 16, 2017 | 16.95 | 17.10 | 16.88 | 17.05 | 25,031 | +0.05(+0.29%) |
Mar 15, 2017 | 17.10 | 17.15 | 16.80 | 17.00 | 24,643 | -0.05(-0.29%) |
Mar 14, 2017 | 17.05 | 17.25 | 16.80 | 17.05 | 37,620 | -0.05(-0.29%) |
Mar 13, 2017 | 17.20 | 17.55 | 16.75 | 17.10 | 33,620 | -0.15(-0.87%) |
Mar 10, 2017 | 17.40 | 17.55 | 17.20 | 17.25 | 32,490 | +0.00(+0.00%) |
Mar 09, 2017 | 17.25 | 17.35 | 17.10 | 17.25 | 44,078 | +0.00(+0.00%) |
Mar 08, 2017 | 17.10 | 17.30 | 16.90 | 17.25 | 47,119 | +0.20(+1.17%) |
Mar 07, 2017 | 17.15 | 17.35 | 16.90 | 17.05 | 43,958 | -0.20(-1.16%) |
Mar 06, 2017 | 16.35 | 17.30 | 16.33 | 17.25 | 91,227 | +0.65(+3.92%) |
Mar 03, 2017 | 16.45 | 16.60 | 16.45 | 16.60 | 24,290 | +0.10(+0.61%) |
Mar 02, 2017 | 16.70 | 16.70 | 16.50 | 16.50 | 40,704 | -0.20(-1.20%) |
Mar 01, 2017 | 16.65 | 16.70 | 16.35 | 16.70 | 80,682 | +0.35(+2.14%) |
Feb 28, 2017 | 16.25 | 16.40 | 16.25 | 16.35 | 56,773 | -0.05(-0.30%) |
Feb 27, 2017 | 16.30 | 16.55 | 16.29 | 16.40 | 47,604 | -0.05(-0.30%) |
Feb 24, 2017 | 16.20 | 16.45 | 16.05 | 16.45 | 43,289 | +0.27(+1.70%) |
Feb 23, 2017 | 16.25 | 16.30 | 15.90 | 16.18 | 50,764 | -0.07(-0.46%) |
Feb 22, 2017 | 16.40 | 16.57 | 16.23 | 16.25 | 49,186 | -0.20(-1.22%) |
Feb 21, 2017 | 16.65 | 16.70 | 16.30 | 16.45 | 61,319 | -0.15(-0.90%) |
Feb 17, 2017 | 16.60 | 16.60 | 16.60 | 0 | +0.60(+3.75%) | |
Feb 16, 2017 | 16.25 | 16.25 | 15.63 | 16.00 | 56,840 | -0.20(-1.23%) |
Feb 15, 2017 | 16.65 | 16.80 | 16.05 | 16.20 | 62,552 | -0.55(-3.28%) |
Feb 14, 2017 | 16.50 | 16.75 | 16.25 | 16.75 | 80,542 | +0.25(+1.52%) |
Feb 13, 2017 | 15.90 | 16.50 | 15.60 | 16.50 | 113,398 | +0.65(+4.10%) |
Feb 10, 2017 | 16.10 | 16.20 | 15.65 | 15.85 | 61,281 | -0.15(-0.94%) |
Feb 09, 2017 | 15.90 | 16.30 | 15.80 | 16.00 | 73,370 | +0.30(+1.91%) |
Feb 08, 2017 | 15.95 | 16.05 | 15.00 | 15.70 | 184,376 | -0.40(-2.48%) |
Feb 07, 2017 | 16.45 | 16.65 | 15.75 | 16.10 | 138,640 | -0.45(-2.72%) |
Feb 06, 2017 | 17.10 | 17.15 | 16.50 | 16.55 | 140,282 | -0.60(-3.50%) |
Feb 03, 2017 | 17.80 | 17.80 | 17.00 | 17.15 | 78,063 | -0.50(-2.83%) |
Feb 02, 2017 | 17.55 | 17.75 | 17.32 | 17.65 | 54,416 | +0.25(+1.44%) |