Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.75 | 18.40 | 16.60 | 18.30 | 1,540,251 | +1.40(+8.28%) |
Apr 27, 2017 | 17.40 | 17.50 | 16.61 | 16.90 | 1,433,756 | -0.60(-3.43%) |
Apr 26, 2017 | 16.80 | 17.50 | 16.55 | 17.50 | 1,585,097 | +0.50(+2.94%) |
Apr 25, 2017 | 17.45 | 17.62 | 16.80 | 17.00 | 1,470,352 | -0.80(-4.49%) |
Apr 24, 2017 | 17.40 | 18.00 | 17.25 | 17.80 | 1,086,643 | -0.20(-1.11%) |
Apr 21, 2017 | 17.95 | 18.05 | 17.65 | 18.00 | 1,225,789 | +0.00(+0.00%) |
Apr 20, 2017 | 17.95 | 18.30 | 17.80 | 18.00 | 1,151,379 | -0.10(-0.55%) |
Apr 19, 2017 | 18.30 | 18.43 | 17.82 | 18.10 | 2,241,311 | -0.50(-2.69%) |
Apr 18, 2017 | 18.20 | 18.65 | 17.95 | 18.60 | 1,053,719 | +0.15(+0.81%) |
Apr 17, 2017 | 18.60 | 18.75 | 18.35 | 18.45 | 798,705 | +0.00(+0.00%) |
Apr 13, 2017 | 18.15 | 18.90 | 18.05 | 18.45 | 2,301,994 | +0.70(+3.94%) |
Apr 12, 2017 | 17.75 | 18.00 | 17.30 | 17.75 | 1,078,967 | -0.05(-0.28%) |
Apr 11, 2017 | 17.65 | 18.10 | 17.47 | 17.80 | 766,772 | +0.40(+2.30%) |
Apr 10, 2017 | 17.25 | 17.50 | 17.05 | 17.40 | 609,629 | +0.05(+0.29%) |
Apr 07, 2017 | 17.62 | 18.05 | 17.15 | 17.35 | 1,006,140 | +0.10(+0.58%) |
Apr 06, 2017 | 17.20 | 17.55 | 17.15 | 17.25 | 735,335 | +0.15(+0.88%) |
Apr 05, 2017 | 17.10 | 17.30 | 16.60 | 17.10 | 1,153,065 | -0.10(-0.58%) |
Apr 04, 2017 | 17.20 | 17.40 | 17.02 | 17.20 | 586,414 | +0.00(+0.00%) |
Apr 03, 2017 | 17.05 | 17.38 | 17.00 | 17.20 | 860,971 | +0.15(+0.88%) |
Mar 31, 2017 | 17.50 | 17.70 | 17.00 | 17.05 | 1,091,176 | -0.35(-2.01%) |
Mar 30, 2017 | 17.40 | 17.70 | 17.25 | 17.40 | 884,945 | +0.00(+0.00%) |
Mar 29, 2017 | 16.55 | 17.70 | 16.35 | 17.40 | 1,711,307 | +1.60(+10.13%) |
Mar 28, 2017 | 16.35 | 16.45 | 15.65 | 15.80 | 849,103 | -0.45(-2.77%) |
Mar 27, 2017 | 15.95 | 16.50 | 15.75 | 16.25 | 733,787 | +0.55(+3.50%) |
Mar 24, 2017 | 15.70 | 16.00 | 15.65 | 15.70 | 439,377 | -0.15(-0.95%) |
Mar 23, 2017 | 15.80 | 15.90 | 15.38 | 15.85 | 847,871 | +0.10(+0.63%) |
Mar 22, 2017 | 15.85 | 16.02 | 15.55 | 15.75 | 619,030 | -0.10(-0.63%) |
Mar 21, 2017 | 15.45 | 16.10 | 15.15 | 15.85 | 1,212,853 | +0.45(+2.92%) |
Mar 20, 2017 | 15.50 | 15.62 | 15.05 | 15.40 | 881,958 | -0.10(-0.65%) |
Mar 17, 2017 | 15.50 | 15.75 | 15.15 | 15.50 | 1,482,102 | +0.05(+0.32%) |
Mar 16, 2017 | 15.95 | 16.05 | 15.45 | 15.45 | 982,562 | -0.10(-0.64%) |
Mar 15, 2017 | 14.30 | 15.65 | 14.20 | 15.55 | 1,520,289 | +1.30(+9.12%) |
Mar 14, 2017 | 14.80 | 15.20 | 14.05 | 14.25 | 888,308 | -0.65(-4.36%) |
Mar 13, 2017 | 15.00 | 15.15 | 14.70 | 14.90 | 881,894 | +0.00(+0.00%) |
Mar 10, 2017 | 14.40 | 15.00 | 14.05 | 14.90 | 952,490 | +0.60(+4.20%) |
Mar 09, 2017 | 14.25 | 14.45 | 14.00 | 14.30 | 1,365,780 | +0.00(+0.00%) |
Mar 08, 2017 | 13.75 | 14.45 | 13.70 | 14.30 | 1,344,357 | +0.45(+3.25%) |
Mar 07, 2017 | 14.25 | 14.55 | 13.80 | 13.85 | 933,273 | -0.45(-3.15%) |
Mar 06, 2017 | 14.75 | 14.75 | 13.80 | 14.30 | 1,237,561 | -0.45(-3.05%) |
Mar 03, 2017 | 14.65 | 14.85 | 14.25 | 14.75 | 1,045,773 | +0.40(+2.79%) |
Mar 02, 2017 | 15.05 | 15.29 | 14.30 | 14.35 | 1,341,362 | -0.94(-6.17%) |
Mar 01, 2017 | 15.05 | 15.59 | 14.85 | 15.29 | 1,154,981 | +0.10(+0.65%) |
Feb 28, 2017 | 15.84 | 16.24 | 15.14 | 15.19 | 1,653,497 | -0.50(-3.16%) |
Feb 27, 2017 | 16.29 | 17.03 | 15.59 | 15.69 | 1,306,532 | -0.30(-1.86%) |
Feb 24, 2017 | 18.17 | 18.22 | 15.99 | 15.99 | 1,893,384 | -1.94(-10.80%) |
Feb 23, 2017 | 18.42 | 18.50 | 17.83 | 17.93 | 979,927 | -0.20(-1.10%) |
Feb 22, 2017 | 17.97 | 18.25 | 17.48 | 18.12 | 992,641 | +0.10(+0.55%) |
Feb 21, 2017 | 17.97 | 18.15 | 17.70 | 18.02 | 689,683 | -0.15(-0.82%) |
Feb 17, 2017 | 18.17 | 18.17 | 18.17 | 0 | -0.70(-3.68%) | |
Feb 16, 2017 | 18.32 | 19.02 | 18.32 | 18.87 | 720,273 | +0.60(+3.26%) |
Feb 15, 2017 | 18.12 | 18.77 | 18.02 | 18.27 | 941,696 | -0.20(-1.08%) |
Feb 14, 2017 | 18.62 | 18.67 | 17.97 | 18.47 | 839,703 | +0.20(+1.09%) |
Feb 13, 2017 | 18.57 | 18.67 | 18.15 | 18.27 | 954,618 | -0.55(-2.90%) |
Feb 10, 2017 | 18.22 | 18.87 | 18.12 | 18.82 | 1,009,264 | +0.30(+1.61%) |
Feb 09, 2017 | 19.12 | 19.32 | 18.42 | 18.52 | 779,023 | -0.60(-3.12%) |
Feb 08, 2017 | 19.02 | 19.41 | 18.82 | 19.12 | 1,442,821 | +0.40(+2.12%) |
Feb 07, 2017 | 18.67 | 19.22 | 18.55 | 18.72 | 984,184 | -0.10(-0.53%) |
Feb 06, 2017 | 18.17 | 18.87 | 17.85 | 18.82 | 1,011,622 | +0.94(+5.28%) |
Feb 03, 2017 | 17.78 | 18.12 | 17.68 | 17.88 | 609,627 | +0.00(+0.00%) |
Feb 02, 2017 | 18.02 | 18.12 | 17.53 | 17.88 | 818,911 | +0.30(+1.69%) |