Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.81 | 16.81 | 16.44 | 16.55 | 90,359 | -0.28(-1.66%) |
Apr 27, 2017 | 16.83 | 17.15 | 16.68 | 16.83 | 107,576 | +0.07(+0.42%) |
Apr 26, 2017 | 16.70 | 16.94 | 16.40 | 16.76 | 118,779 | +0.04(+0.24%) |
Apr 25, 2017 | 17.63 | 16.69 | 16.72 | 165,617 | -0.18(-1.07%) | |
Apr 24, 2017 | 16.58 | 16.95 | 16.30 | 16.90 | 135,128 | +0.63(+3.87%) |
Apr 21, 2017 | 16.71 | 16.98 | 16.23 | 16.27 | 139,427 | -0.47(-2.81%) |
Apr 20, 2017 | 16.27 | 16.82 | 16.26 | 16.74 | 145,991 | +0.57(+3.53%) |
Apr 19, 2017 | 16.41 | 16.50 | 16.07 | 16.17 | 122,770 | -0.21(-1.28%) |
Apr 18, 2017 | 15.98 | 16.45 | 15.97 | 16.38 | 75,559 | +0.31(+1.93%) |
Apr 17, 2017 | 16.11 | 16.26 | 15.76 | 16.07 | 82,193 | -0.05(-0.31%) |
Apr 13, 2017 | 16.35 | 16.56 | 16.08 | 16.12 | 46,751 | -0.26(-1.59%) |
Apr 12, 2017 | 16.68 | 16.68 | 16.22 | 16.38 | 81,430 | -0.31(-1.86%) |
Apr 11, 2017 | 16.20 | 16.73 | 16.14 | 16.69 | 98,684 | +0.42(+2.58%) |
Apr 10, 2017 | 16.63 | 16.95 | 16.19 | 16.27 | 93,221 | -0.47(-2.81%) |
Apr 07, 2017 | 16.58 | 16.87 | 16.34 | 16.74 | 99,033 | +0.09(+0.54%) |
Apr 06, 2017 | 16.41 | 16.78 | 16.35 | 16.65 | 91,489 | +0.19(+1.15%) |
Apr 05, 2017 | 16.96 | 17.08 | 16.38 | 16.46 | 131,299 | -0.38(-2.26%) |
Apr 04, 2017 | 16.81 | 17.06 | 16.80 | 16.84 | 76,422 | +0.00(+0.00%) |
Apr 03, 2017 | 17.23 | 17.40 | 16.82 | 16.84 | 107,252 | -0.35(-2.04%) |
Mar 31, 2017 | 16.90 | 17.31 | 16.85 | 17.19 | 136,704 | +0.31(+1.84%) |
Mar 30, 2017 | 17.25 | 17.43 | 16.76 | 16.88 | 132,996 | -0.41(-2.37%) |
Mar 29, 2017 | 17.00 | 17.41 | 16.91 | 17.29 | 123,844 | +0.25(+1.47%) |
Mar 28, 2017 | 17.05 | 17.21 | 16.97 | 17.04 | 43,349 | -0.06(-0.35%) |
Mar 27, 2017 | 16.77 | 17.25 | 16.58 | 17.10 | 60,846 | +0.06(+0.35%) |
Mar 24, 2017 | 17.28 | 17.57 | 16.97 | 17.04 | 64,547 | -0.14(-0.81%) |
Mar 23, 2017 | 16.91 | 17.40 | 16.82 | 17.18 | 75,916 | +0.28(+1.66%) |
Mar 22, 2017 | 16.83 | 17.01 | 16.35 | 16.90 | 207,966 | +0.13(+0.78%) |
Mar 21, 2017 | 17.38 | 17.60 | 16.73 | 16.77 | 185,585 | -0.66(-3.79%) |
Mar 20, 2017 | 17.62 | 17.90 | 17.42 | 17.43 | 102,978 | -0.29(-1.64%) |
Mar 17, 2017 | 17.59 | 18.00 | 17.55 | 17.72 | 139,815 | +0.05(+0.28%) |
Mar 16, 2017 | 17.63 | 17.96 | 17.50 | 17.67 | 81,249 | +0.09(+0.51%) |
Mar 15, 2017 | 17.17 | 17.63 | 17.10 | 17.58 | 120,907 | +0.43(+2.51%) |
Mar 14, 2017 | 17.35 | 17.46 | 17.09 | 17.15 | 67,306 | -0.25(-1.44%) |
Mar 13, 2017 | 17.65 | 17.91 | 17.36 | 17.40 | 111,724 | -0.30(-1.69%) |
Mar 10, 2017 | 17.70 | 17.95 | 17.47 | 17.70 | 139,028 | +0.12(+0.68%) |
Mar 09, 2017 | 17.70 | 17.90 | 17.43 | 17.58 | 120,573 | -0.13(-0.73%) |
Mar 08, 2017 | 17.65 | 18.15 | 17.60 | 17.71 | 176,946 | +0.16(+0.91%) |
Mar 07, 2017 | 17.20 | 18.10 | 17.20 | 17.55 | 221,898 | +0.32(+1.86%) |
Mar 06, 2017 | 18.07 | 18.26 | 17.04 | 17.23 | 401,972 | -1.06(-5.80%) |
Mar 03, 2017 | 18.72 | 18.97 | 18.22 | 18.29 | 176,897 | -0.46(-2.45%) |
Mar 02, 2017 | 19.20 | 19.46 | 18.55 | 18.75 | 172,782 | -0.79(-4.04%) |
Mar 01, 2017 | 19.54 | 19.82 | 19.03 | 19.54 | 152,149 | +0.28(+1.45%) |
Feb 28, 2017 | 20.61 | 20.64 | 19.15 | 19.26 | 235,533 | -1.35(-6.55%) |
Feb 27, 2017 | 20.62 | 21.25 | 20.58 | 20.61 | 113,461 | -0.05(-0.24%) |
Feb 24, 2017 | 20.77 | 21.03 | 20.77 | 20.66 | 64,946 | -0.31(-1.48%) |
Feb 23, 2017 | 21.28 | 21.33 | 20.85 | 20.97 | 54,080 | -0.32(-1.50%) |
Feb 22, 2017 | 21.39 | 21.47 | 21.09 | 21.29 | 67,830 | -0.03(-0.14%) |
Feb 21, 2017 | 21.35 | 21.70 | 21.03 | 21.32 | 100,910 | -0.12(-0.56%) |
Feb 17, 2017 | 21.44 | 21.44 | 21.44 | 0 | +0.10(+0.47%) | |
Feb 16, 2017 | 21.50 | 21.52 | 21.00 | 21.34 | 152,823 | -0.25(-1.16%) |
Feb 15, 2017 | 21.34 | 21.68 | 21.28 | 21.59 | 70,404 | +0.11(+0.51%) |
Feb 14, 2017 | 21.09 | 21.71 | 21.05 | 21.48 | 111,347 | +0.40(+1.90%) |
Feb 13, 2017 | 21.90 | 22.20 | 21.08 | 21.08 | 149,434 | -0.79(-3.61%) |
Feb 10, 2017 | 21.08 | 21.94 | 21.06 | 21.87 | 204,708 | +0.83(+3.94%) |
Feb 09, 2017 | 22.00 | 22.38 | 20.74 | 21.04 | 242,728 | +0.21(+1.01%) |
Feb 08, 2017 | 20.71 | 20.89 | 20.30 | 20.83 | 109,679 | +0.09(+0.43%) |
Feb 07, 2017 | 20.88 | 21.08 | 20.65 | 20.74 | 93,484 | -0.12(-0.58%) |
Feb 06, 2017 | 21.38 | 21.52 | 20.79 | 20.86 | 75,496 | -0.62(-2.89%) |
Feb 03, 2017 | 20.87 | 21.52 | 20.79 | 21.48 | 106,632 | +0.73(+3.52%) |
Feb 02, 2017 | 20.56 | 21.20 | 20.53 | 20.75 | 84,126 | +0.05(+0.24%) |