Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.53 | 19.53 | 19.19 | 19.24 | 128,319 | -0.33(-1.68%) |
Apr 27, 2017 | 19.67 | 19.67 | 19.55 | 19.57 | 5,734 | -0.03(-0.14%) |
Apr 26, 2017 | 19.40 | 19.63 | 19.38 | 19.60 | 8,365 | +0.28(+1.46%) |
Apr 25, 2017 | 19.33 | 19.36 | 19.32 | 19.32 | 2,598 | +0.32(+1.70%) |
Apr 24, 2017 | 18.88 | 18.99 | 18.86 | 18.99 | 1,730 | +0.35(+1.90%) |
Apr 21, 2017 | 18.73 | 18.73 | 18.61 | 18.64 | 2,484 | -0.17(-0.90%) |
Apr 20, 2017 | 18.78 | 18.81 | 18.78 | 18.81 | 350 | +0.06(+0.32%) |
Apr 19, 2017 | 18.91 | 18.91 | 18.75 | 18.75 | 4,384 | +0.00(+0.02%) |
Apr 18, 2017 | 19.08 | 19.08 | 18.75 | 18.75 | 597 | -0.31(-1.63%) |
Apr 17, 2017 | 19.06 | 19.06 | 19.06 | 19.06 | 393 | +0.15(+0.82%) |
Apr 13, 2017 | 18.90 | 18.90 | 18.90 | 18.90 | 851 | +0.07(+0.35%) |
Apr 12, 2017 | 18.84 | 18.84 | 18.84 | 18.84 | 234 | +0.03(+0.14%) |
Apr 11, 2017 | 19.10 | 19.10 | 18.76 | 18.81 | 1,392 | -0.31(-1.63%) |
Apr 10, 2017 | 19.23 | 19.23 | 19.12 | 19.12 | 1,800 | +0.15(+0.81%) |
Apr 07, 2017 | 18.70 | 18.97 | 18.70 | 18.97 | 5,347 | +0.19(+1.00%) |
Apr 06, 2017 | 18.79 | 18.79 | 18.68 | 18.78 | 4,596 | +0.00(+0.00%) |
Apr 05, 2017 | 19.03 | 19.07 | 18.78 | 18.78 | 4,507 | -0.38(-2.01%) |
Apr 04, 2017 | 19.24 | 19.24 | 19.17 | 19.17 | 643 | -0.08(-0.39%) |
Apr 03, 2017 | 19.28 | 19.51 | 19.24 | 19.24 | 6,831 | -0.18(-0.92%) |
Mar 31, 2017 | 19.32 | 19.44 | 19.27 | 19.42 | 1,384 | +0.08(+0.40%) |
Mar 30, 2017 | 19.37 | 19.37 | 19.28 | 19.34 | 6,867 | -0.05(-0.25%) |
Mar 29, 2017 | 19.17 | 19.39 | 19.17 | 19.39 | 587 | +0.20(+1.03%) |
Mar 28, 2017 | 19.18 | 19.20 | 19.06 | 19.20 | 2,160 | -0.05(-0.28%) |
Mar 27, 2017 | 18.88 | 19.25 | 18.69 | 19.25 | 2,165 | +0.40(+2.12%) |
Mar 24, 2017 | 18.80 | 18.87 | 18.78 | 18.85 | 1,444 | +0.19(+1.01%) |
Mar 23, 2017 | 18.69 | 18.87 | 18.66 | 18.66 | 2,747 | +0.04(+0.20%) |
Mar 22, 2017 | 18.67 | 18.67 | 18.55 | 18.62 | 2,200 | -0.06(-0.30%) |
Mar 21, 2017 | 19.61 | 19.61 | 18.68 | 18.68 | 16,649 | -0.75(-3.84%) |
Mar 20, 2017 | 19.26 | 19.45 | 19.26 | 19.42 | 3,192 | +0.06(+0.31%) |
Mar 17, 2017 | 19.49 | 19.49 | 19.31 | 19.36 | 5,049 | -0.02(-0.10%) |
Mar 16, 2017 | 19.44 | 19.48 | 19.33 | 19.38 | 1,557 | -0.14(-0.70%) |
Mar 15, 2017 | 19.21 | 19.52 | 19.21 | 19.52 | 1,271 | +0.29(+1.49%) |
Mar 14, 2017 | 19.11 | 19.25 | 19.11 | 19.23 | 2,271 | -0.06(-0.31%) |
Mar 13, 2017 | 19.21 | 19.33 | 19.14 | 19.29 | 5,560 | +0.20(+1.05%) |
Mar 10, 2017 | 19.16 | 19.23 | 19.09 | 19.09 | 8,200 | -0.06(-0.31%) |
Mar 09, 2017 | 19.12 | 19.20 | 19.07 | 19.15 | 9,776 | +0.09(+0.45%) |
Mar 08, 2017 | 19.04 | 19.21 | 18.99 | 19.07 | 8,344 | +0.09(+0.46%) |
Mar 07, 2017 | 18.77 | 19.04 | 18.77 | 18.98 | 15,966 | +0.11(+0.60%) |
Mar 06, 2017 | 18.62 | 18.87 | 18.62 | 18.87 | 4,128 | +0.06(+0.30%) |
Mar 03, 2017 | 18.92 | 18.92 | 18.81 | 18.81 | 1,586 | -0.05(-0.28%) |
Mar 02, 2017 | 18.91 | 19.21 | 18.86 | 18.86 | 7,577 | -0.21(-1.08%) |
Mar 01, 2017 | 18.84 | 19.07 | 18.84 | 19.07 | 3,916 | +0.44(+2.35%) |
Feb 28, 2017 | 18.63 | 18.63 | 18.63 | 18.63 | 707 | +0.14(+0.77%) |
Feb 27, 2017 | 18.03 | 18.49 | 18.03 | 18.49 | 1,862 | +0.83(+4.73%) |
Feb 24, 2017 | 17.59 | 17.66 | 17.59 | 17.66 | 437 | -0.09(-0.53%) |
Feb 23, 2017 | 17.90 | 17.90 | 17.75 | 17.75 | 598 | -0.15(-0.85%) |
Feb 22, 2017 | 18.06 | 18.06 | 17.90 | 17.90 | 2,166 | -0.16(-0.87%) |
Feb 21, 2017 | 18.28 | 18.28 | 17.97 | 18.06 | 4,695 | +0.03(+0.16%) |
Feb 17, 2017 | 18.03 | 18.03 | 18.03 | 0 | +0.12(+0.68%) | |
Feb 16, 2017 | 18.05 | 18.05 | 17.84 | 17.91 | 3,737 | -0.03(-0.16%) |
Feb 15, 2017 | 17.85 | 19.25 | 17.78 | 17.94 | 12,396 | +0.02(+0.10%) |
Feb 14, 2017 | 17.80 | 17.95 | 17.74 | 17.92 | 13,576 | +0.23(+1.33%) |
Feb 13, 2017 | 17.82 | 17.82 | 17.68 | 17.68 | 1,975 | -0.15(-0.84%) |
Feb 10, 2017 | 17.70 | 17.83 | 17.70 | 17.83 | 3,344 | +0.12(+0.70%) |
Feb 09, 2017 | 17.27 | 17.74 | 17.27 | 17.71 | 9,287 | +0.38(+2.22%) |
Feb 08, 2017 | 17.27 | 17.34 | 17.14 | 17.32 | 1,731 | +0.17(+0.97%) |
Feb 07, 2017 | 17.40 | 17.68 | 17.10 | 17.16 | 2,556 | -0.07(-0.38%) |
Feb 06, 2017 | 17.28 | 17.28 | 17.17 | 17.22 | 6,426 | +0.18(+1.05%) |
Feb 03, 2017 | 17.12 | 17.13 | 17.05 | 17.05 | 2,078 | -0.13(-0.78%) |
Feb 02, 2017 | 17.17 | 17.20 | 17.17 | 17.18 | 1,436 | +0.04(+0.24%) |