Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.45 | 18.50 | 18.29 | 18.39 | 309,767 | -0.02(-0.11%) |
Apr 27, 2017 | 18.47 | 18.63 | 18.38 | 18.41 | 425,592 | -0.04(-0.22%) |
Apr 26, 2017 | 18.28 | 18.64 | 18.05 | 18.45 | 304,041 | +0.24(+1.32%) |
Apr 25, 2017 | 18.13 | 18.31 | 18.02 | 18.21 | 241,663 | +0.15(+0.83%) |
Apr 24, 2017 | 18.17 | 18.40 | 18.05 | 18.06 | 213,436 | +0.09(+0.50%) |
Apr 21, 2017 | 17.78 | 18.07 | 17.47 | 17.97 | 403,330 | +0.18(+1.01%) |
Apr 20, 2017 | 17.25 | 17.86 | 17.23 | 17.79 | 325,540 | +0.68(+3.97%) |
Apr 19, 2017 | 16.88 | 17.19 | 16.84 | 17.11 | 324,366 | +0.28(+1.66%) |
Apr 18, 2017 | 16.48 | 16.85 | 16.41 | 16.83 | 186,693 | +0.35(+2.12%) |
Apr 17, 2017 | 16.30 | 16.54 | 16.30 | 16.48 | 238,858 | +0.21(+1.29%) |
Apr 13, 2017 | 16.44 | 16.50 | 16.26 | 16.27 | 149,923 | -0.20(-1.21%) |
Apr 12, 2017 | 16.62 | 16.62 | 16.39 | 16.47 | 180,459 | -0.16(-0.96%) |
Apr 11, 2017 | 16.41 | 16.65 | 16.21 | 16.63 | 182,837 | +0.13(+0.79%) |
Apr 10, 2017 | 16.15 | 16.65 | 16.10 | 16.50 | 292,241 | +0.41(+2.55%) |
Apr 07, 2017 | 15.95 | 16.14 | 15.84 | 16.09 | 406,319 | +0.02(+0.12%) |
Apr 06, 2017 | 15.91 | 16.08 | 15.87 | 16.07 | 203,076 | +0.11(+0.69%) |
Apr 05, 2017 | 16.01 | 16.17 | 15.83 | 15.96 | 358,038 | -0.01(-0.06%) |
Apr 04, 2017 | 15.94 | 16.10 | 15.85 | 15.97 | 222,572 | +0.00(+0.00%) |
Apr 03, 2017 | 16.05 | 16.22 | 15.78 | 15.97 | 303,769 | -0.08(-0.50%) |
Mar 31, 2017 | 15.92 | 16.13 | 15.75 | 16.05 | 310,700 | +0.05(+0.31%) |
Mar 30, 2017 | 15.77 | 16.11 | 15.70 | 16.00 | 192,522 | +0.23(+1.46%) |
Mar 29, 2017 | 15.93 | 16.00 | 15.70 | 15.77 | 210,636 | -0.16(-1.00%) |
Mar 28, 2017 | 15.48 | 15.98 | 15.34 | 15.93 | 398,201 | +0.35(+2.25%) |
Mar 27, 2017 | 15.41 | 15.62 | 15.39 | 15.58 | 286,987 | +0.03(+0.19%) |
Mar 24, 2017 | 15.70 | 15.76 | 15.45 | 15.55 | 258,644 | -0.13(-0.83%) |
Mar 23, 2017 | 15.75 | 15.88 | 15.59 | 15.68 | 226,915 | -0.07(-0.44%) |
Mar 22, 2017 | 15.91 | 16.13 | 15.64 | 15.75 | 324,902 | -0.17(-1.07%) |
Mar 21, 2017 | 16.23 | 16.29 | 15.91 | 15.92 | 278,005 | -0.25(-1.55%) |
Mar 20, 2017 | 16.28 | 16.37 | 16.11 | 16.17 | 166,655 | -0.17(-1.04%) |
Mar 17, 2017 | 16.14 | 16.38 | 16.07 | 16.34 | 452,983 | +0.16(+0.99%) |
Mar 16, 2017 | 16.21 | 16.36 | 16.12 | 16.18 | 168,020 | +0.00(+0.00%) |
Mar 15, 2017 | 16.05 | 16.31 | 15.99 | 16.18 | 228,946 | +0.17(+1.06%) |
Mar 14, 2017 | 16.31 | 16.31 | 15.84 | 16.01 | 377,928 | -0.44(-2.67%) |
Mar 13, 2017 | 17.00 | 17.06 | 16.43 | 16.45 | 495,843 | -0.55(-3.21%) |
Mar 10, 2017 | 16.98 | 17.81 | 16.83 | 17.00 | 864,373 | +0.55(+3.38%) |
Mar 09, 2017 | 16.70 | 16.85 | 16.38 | 16.44 | 348,389 | -0.28(-1.67%) |
Mar 08, 2017 | 17.02 | 17.07 | 16.59 | 16.72 | 345,228 | -0.41(-2.39%) |
Mar 07, 2017 | 17.11 | 17.41 | 16.50 | 17.13 | 596,651 | +0.14(+0.82%) |
Mar 06, 2017 | 16.91 | 17.47 | 16.73 | 16.99 | 367,285 | -0.08(-0.47%) |
Mar 03, 2017 | 17.10 | 17.22 | 16.87 | 17.07 | 114,571 | -0.04(-0.20%) |
Mar 02, 2017 | 17.34 | 17.34 | 17.04 | 17.11 | 119,506 | -0.22(-1.30%) |
Mar 01, 2017 | 17.30 | 17.61 | 17.25 | 17.33 | 350,202 | +0.31(+1.82%) |
Feb 28, 2017 | 17.29 | 17.29 | 16.94 | 17.02 | 297,071 | -0.31(-1.79%) |
Feb 27, 2017 | 16.96 | 17.36 | 16.66 | 17.33 | 240,375 | +0.30(+1.76%) |
Feb 24, 2017 | 17.13 | 17.67 | 16.94 | 17.03 | 448,787 | -0.32(-1.84%) |
Feb 23, 2017 | 17.00 | 17.40 | 16.77 | 17.35 | 409,614 | +0.41(+2.39%) |
Feb 22, 2017 | 16.80 | 16.98 | 16.46 | 16.95 | 249,906 | +0.09(+0.56%) |
Feb 21, 2017 | 17.18 | 17.30 | 16.71 | 16.85 | 247,324 | -0.28(-1.63%) |
Feb 17, 2017 | 17.13 | 17.13 | 17.13 | 0 | +0.03(+0.18%) | |
Feb 16, 2017 | 17.05 | 17.17 | 16.66 | 17.10 | 1,335,419 | -0.03(-0.18%) |
Feb 15, 2017 | 16.60 | 17.29 | 16.54 | 17.13 | 470,118 | +0.52(+3.13%) |
Feb 14, 2017 | 16.50 | 16.65 | 16.40 | 16.61 | 302,649 | +0.01(+0.06%) |
Feb 13, 2017 | 16.51 | 16.68 | 16.39 | 16.60 | 173,653 | +0.19(+1.16%) |
Feb 10, 2017 | 16.40 | 16.46 | 16.31 | 16.41 | 106,247 | +0.10(+0.61%) |
Feb 09, 2017 | 16.18 | 16.39 | 16.08 | 16.31 | 133,508 | +0.24(+1.49%) |
Feb 08, 2017 | 16.36 | 16.36 | 16.01 | 16.07 | 181,407 | -0.35(-2.13%) |
Feb 07, 2017 | 16.34 | 16.57 | 16.24 | 16.42 | 179,583 | +0.07(+0.43%) |
Feb 06, 2017 | 16.61 | 16.62 | 16.29 | 16.35 | 172,620 | -0.24(-1.45%) |
Feb 03, 2017 | 16.59 | 16.74 | 16.43 | 16.59 | 169,536 | +0.01(+0.06%) |
Feb 02, 2017 | 16.46 | 16.72 | 16.40 | 16.58 | 291,196 | +0.07(+0.42%) |