Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.03 | 18.10 | 17.91 | 17.91 | 70,187 | -0.16(-0.86%) |
Apr 27, 2017 | 17.99 | 18.22 | 17.79 | 18.07 | 74,815 | -0.12(-0.64%) |
Apr 26, 2017 | 18.38 | 18.50 | 18.15 | 18.18 | 69,743 | -0.23(-1.27%) |
Apr 25, 2017 | 18.54 | 18.69 | 18.38 | 18.42 | 203,684 | -0.12(-0.63%) |
Apr 24, 2017 | 18.57 | 18.65 | 18.46 | 18.54 | 79,146 | -0.04(-0.21%) |
Apr 21, 2017 | 18.50 | 18.73 | 18.42 | 18.57 | 67,121 | +0.20(+1.06%) |
Apr 20, 2017 | 18.53 | 18.57 | 18.32 | 18.38 | 69,362 | +0.04(+0.21%) |
Apr 19, 2017 | 18.50 | 18.73 | 18.30 | 18.34 | 81,920 | -0.19(-1.04%) |
Apr 18, 2017 | 18.34 | 18.57 | 18.34 | 18.53 | 56,233 | +0.00(+0.00%) |
Apr 17, 2017 | 18.42 | 18.53 | 18.30 | 18.53 | 45,047 | +0.15(+0.84%) |
Apr 13, 2017 | 18.53 | 18.65 | 18.30 | 18.38 | 62,255 | -0.19(-1.04%) |
Apr 12, 2017 | 19.27 | 19.27 | 18.53 | 18.57 | 58,183 | -0.54(-2.83%) |
Apr 11, 2017 | 19.07 | 19.46 | 18.88 | 19.11 | 120,833 | +0.08(+0.41%) |
Apr 10, 2017 | 18.65 | 19.23 | 18.65 | 19.04 | 87,744 | +0.50(+2.71%) |
Apr 07, 2017 | 18.30 | 18.80 | 18.23 | 18.53 | 67,236 | +0.19(+1.05%) |
Apr 06, 2017 | 18.23 | 18.53 | 18.19 | 18.34 | 29,769 | +0.12(+0.64%) |
Apr 05, 2017 | 18.53 | 18.67 | 18.23 | 18.23 | 81,452 | -0.15(-0.84%) |
Apr 04, 2017 | 18.38 | 18.46 | 18.26 | 18.38 | 60,671 | +0.00(+0.00%) |
Apr 03, 2017 | 18.50 | 18.57 | 18.21 | 18.38 | 90,286 | -0.12(-0.63%) |
Mar 31, 2017 | 18.57 | 18.65 | 18.34 | 18.50 | 58,846 | -0.12(-0.62%) |
Mar 30, 2017 | 18.73 | 18.77 | 18.50 | 18.61 | 52,975 | -0.04(-0.21%) |
Mar 29, 2017 | 18.15 | 18.73 | 18.07 | 18.65 | 91,262 | +0.46(+2.55%) |
Mar 28, 2017 | 17.95 | 18.44 | 17.88 | 18.19 | 67,706 | +0.23(+1.29%) |
Mar 27, 2017 | 17.99 | 18.05 | 17.72 | 17.95 | 69,198 | -0.31(-1.69%) |
Mar 24, 2017 | 17.84 | 18.84 | 17.84 | 18.26 | 123,174 | +0.42(+2.38%) |
Mar 23, 2017 | 17.76 | 18.11 | 17.56 | 17.84 | 83,321 | +0.15(+0.87%) |
Mar 22, 2017 | 18.07 | 18.15 | 17.45 | 17.68 | 87,444 | -0.31(-1.72%) |
Mar 21, 2017 | 18.92 | 18.92 | 17.92 | 17.99 | 90,236 | -0.66(-3.52%) |
Mar 20, 2017 | 19.07 | 19.11 | 18.47 | 18.65 | 132,409 | -0.23(-1.23%) |
Mar 17, 2017 | 18.84 | 18.96 | 18.23 | 18.88 | 380,210 | +0.81(+4.49%) |
Mar 16, 2017 | 17.18 | 18.15 | 17.14 | 18.07 | 97,269 | +0.89(+5.17%) |
Mar 15, 2017 | 17.07 | 17.26 | 16.82 | 17.18 | 87,945 | +0.19(+1.14%) |
Mar 14, 2017 | 16.91 | 17.18 | 16.68 | 16.99 | 77,503 | +0.00(+0.00%) |
Mar 13, 2017 | 17.30 | 17.49 | 16.95 | 16.99 | 61,157 | -0.23(-1.35%) |
Mar 10, 2017 | 16.99 | 17.47 | 16.97 | 17.22 | 49,344 | +0.27(+1.59%) |
Mar 09, 2017 | 16.99 | 17.07 | 16.78 | 16.95 | 82,185 | -0.04(-0.23%) |
Mar 08, 2017 | 16.99 | 17.61 | 16.87 | 16.99 | 63,602 | -0.15(-0.90%) |
Mar 07, 2017 | 17.45 | 17.45 | 16.87 | 17.14 | 135,388 | -0.39(-2.20%) |
Mar 06, 2017 | 17.80 | 17.80 | 16.68 | 17.53 | 155,303 | -0.50(-2.78%) |
Mar 03, 2017 | 17.95 | 18.15 | 17.76 | 18.03 | 50,384 | +0.15(+0.86%) |
Mar 02, 2017 | 17.92 | 18.34 | 17.80 | 17.88 | 69,424 | -0.19(-1.07%) |
Mar 01, 2017 | 17.92 | 18.26 | 17.88 | 18.07 | 75,687 | +0.19(+1.08%) |
Feb 28, 2017 | 17.80 | 18.09 | 17.68 | 17.88 | 106,665 | +0.04(+0.22%) |
Feb 27, 2017 | 17.95 | 18.26 | 17.76 | 17.84 | 83,573 | -0.15(-0.86%) |
Feb 24, 2017 | 18.23 | 18.26 | 17.84 | 17.99 | 82,902 | -0.31(-1.69%) |
Feb 23, 2017 | 18.53 | 18.53 | 18.11 | 18.30 | 91,859 | -0.19(-1.04%) |
Feb 22, 2017 | 18.53 | 18.73 | 18.34 | 18.50 | 65,693 | -0.27(-1.44%) |
Feb 21, 2017 | 18.88 | 18.88 | 18.42 | 18.77 | 123,950 | +0.31(+1.67%) |
Feb 17, 2017 | 18.46 | 18.46 | 18.46 | 0 | +0.23(+1.27%) | |
Feb 16, 2017 | 18.34 | 18.38 | 17.99 | 18.23 | 54,729 | -0.15(-0.84%) |
Feb 15, 2017 | 18.53 | 18.61 | 18.26 | 18.38 | 52,364 | -0.23(-1.24%) |
Feb 14, 2017 | 18.34 | 18.77 | 18.19 | 18.61 | 97,583 | +0.27(+1.47%) |
Feb 13, 2017 | 18.42 | 18.96 | 18.30 | 18.34 | 102,984 | -0.08(-0.42%) |
Feb 10, 2017 | 18.03 | 18.46 | 17.92 | 18.42 | 107,285 | +0.54(+3.02%) |
Feb 09, 2017 | 17.95 | 18.23 | 17.84 | 17.88 | 65,241 | -0.15(-0.86%) |
Feb 08, 2017 | 17.80 | 18.07 | 17.65 | 18.03 | 130,805 | -0.04(-0.21%) |
Feb 07, 2017 | 17.99 | 18.13 | 17.84 | 18.07 | 91,648 | +0.08(+0.43%) |
Feb 06, 2017 | 18.11 | 18.15 | 17.88 | 17.99 | 92,110 | -0.12(-0.64%) |
Feb 03, 2017 | 18.11 | 18.26 | 17.99 | 18.11 | 64,404 | -0.04(-0.21%) |
Feb 02, 2017 | 18.30 | 18.38 | 17.95 | 18.15 | 123,931 | -0.15(-0.84%) |