Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.15 | 16.90 | 16.05 | 16.75 | 496,073 | +0.70(+4.36%) |
Apr 27, 2017 | 16.00 | 16.45 | 15.85 | 16.05 | 269,549 | +0.15(+0.94%) |
Apr 26, 2017 | 15.75 | 16.05 | 15.40 | 15.90 | 254,118 | +0.00(+0.00%) |
Apr 25, 2017 | 16.00 | 16.43 | 15.45 | 15.90 | 723,560 | +0.05(+0.32%) |
Apr 24, 2017 | 15.95 | 15.96 | 15.70 | 15.85 | 159,841 | +0.15(+0.96%) |
Apr 21, 2017 | 15.85 | 16.00 | 15.65 | 15.70 | 218,776 | -0.10(-0.63%) |
Apr 20, 2017 | 15.60 | 15.95 | 15.60 | 15.80 | 283,306 | +0.40(+2.60%) |
Apr 19, 2017 | 15.80 | 15.90 | 15.05 | 15.40 | 237,058 | -0.35(-2.22%) |
Apr 18, 2017 | 15.50 | 15.90 | 15.35 | 15.75 | 343,657 | +0.25(+1.61%) |
Apr 17, 2017 | 15.10 | 15.65 | 15.07 | 15.50 | 351,817 | +0.40(+2.65%) |
Apr 13, 2017 | 15.65 | 15.82 | 15.05 | 15.10 | 266,393 | -0.55(-3.51%) |
Apr 12, 2017 | 16.90 | 16.90 | 15.45 | 15.65 | 413,608 | -1.35(-7.94%) |
Apr 11, 2017 | 16.00 | 17.00 | 16.00 | 17.00 | 439,507 | +0.95(+5.92%) |
Apr 10, 2017 | 16.40 | 16.55 | 16.00 | 16.05 | 295,151 | -0.40(-2.43%) |
Apr 07, 2017 | 16.20 | 16.50 | 16.00 | 16.45 | 330,377 | +0.25(+1.54%) |
Apr 06, 2017 | 15.85 | 16.20 | 15.40 | 16.20 | 168,165 | +0.25(+1.57%) |
Apr 05, 2017 | 16.20 | 16.40 | 15.90 | 15.95 | 177,472 | -0.15(-0.93%) |
Apr 04, 2017 | 15.85 | 16.23 | 15.75 | 16.10 | 231,817 | +0.10(+0.63%) |
Apr 03, 2017 | 16.15 | 16.35 | 15.40 | 16.00 | 392,299 | +0.00(+0.00%) |
Mar 31, 2017 | 16.20 | 16.25 | 15.60 | 16.00 | 332,091 | +0.05(+0.31%) |
Mar 30, 2017 | 15.10 | 15.95 | 15.10 | 15.95 | 262,610 | +0.90(+5.98%) |
Mar 29, 2017 | 14.95 | 15.35 | 14.90 | 15.05 | 190,998 | +0.15(+1.01%) |
Mar 28, 2017 | 14.30 | 14.95 | 14.30 | 14.90 | 281,848 | +0.60(+4.20%) |
Mar 27, 2017 | 15.05 | 15.40 | 13.80 | 14.30 | 1,078,234 | -1.25(-8.04%) |
Mar 24, 2017 | 16.05 | 16.35 | 15.47 | 15.55 | 358,687 | -0.55(-3.42%) |
Mar 23, 2017 | 15.60 | 16.25 | 15.60 | 16.10 | 216,263 | +0.45(+2.88%) |
Mar 22, 2017 | 15.80 | 16.00 | 15.50 | 15.65 | 200,836 | -0.15(-0.95%) |
Mar 21, 2017 | 16.50 | 16.50 | 15.76 | 15.80 | 241,677 | -0.70(-4.24%) |
Mar 20, 2017 | 16.55 | 16.80 | 16.20 | 16.50 | 330,892 | +0.00(+0.00%) |
Mar 17, 2017 | 16.70 | 16.75 | 16.30 | 16.50 | 345,476 | -0.15(-0.90%) |
Mar 16, 2017 | 16.90 | 16.90 | 16.60 | 16.65 | 326,042 | -0.20(-1.19%) |
Mar 15, 2017 | 16.70 | 17.00 | 16.70 | 16.85 | 329,326 | +0.05(+0.30%) |
Mar 14, 2017 | 16.65 | 16.95 | 16.50 | 16.80 | 316,793 | +0.00(+0.00%) |
Mar 13, 2017 | 16.35 | 17.00 | 16.05 | 16.80 | 715,198 | +1.05(+6.67%) |
Mar 10, 2017 | 15.65 | 15.85 | 15.50 | 15.75 | 283,352 | +0.05(+0.32%) |
Mar 09, 2017 | 15.50 | 16.35 | 15.50 | 15.70 | 566,535 | +0.05(+0.32%) |
Mar 08, 2017 | 15.30 | 16.00 | 14.90 | 15.65 | 1,939,584 | -1.70(-9.80%) |
Mar 07, 2017 | 18.10 | 18.20 | 17.12 | 17.35 | 333,026 | -0.65(-3.61%) |
Mar 06, 2017 | 16.75 | 18.15 | 16.55 | 18.00 | 494,653 | +1.20(+7.14%) |
Mar 03, 2017 | 17.90 | 18.24 | 16.45 | 16.80 | 514,748 | -0.80(-4.55%) |
Mar 02, 2017 | 19.00 | 19.00 | 15.30 | 17.60 | 1,095,505 | -0.25(-1.40%) |
Mar 01, 2017 | 18.25 | 18.25 | 17.10 | 17.85 | 468,009 | -0.10(-0.56%) |
Feb 28, 2017 | 17.50 | 18.05 | 17.50 | 17.95 | 246,785 | +0.35(+1.99%) |
Feb 27, 2017 | 17.80 | 18.10 | 17.55 | 17.60 | 168,384 | -0.35(-1.95%) |
Feb 24, 2017 | 17.45 | 18.10 | 17.45 | 17.95 | 121,032 | +0.10(+0.56%) |
Feb 23, 2017 | 18.00 | 18.07 | 17.40 | 17.85 | 192,868 | -0.20(-1.11%) |
Feb 22, 2017 | 17.90 | 18.30 | 17.90 | 18.05 | 156,837 | +0.00(+0.00%) |
Feb 21, 2017 | 18.25 | 18.35 | 17.90 | 18.05 | 156,287 | -0.15(-0.82%) |
Feb 17, 2017 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 18.55 | 18.55 | 17.75 | 18.20 | 162,364 | -0.30(-1.62%) |
Feb 15, 2017 | 17.95 | 18.70 | 17.67 | 18.50 | 427,928 | +0.65(+3.64%) |
Feb 14, 2017 | 17.45 | 18.25 | 17.25 | 17.85 | 139,524 | +0.10(+0.56%) |
Feb 13, 2017 | 19.25 | 19.25 | 17.15 | 17.75 | 601,943 | -1.50(-7.79%) |
Feb 10, 2017 | 19.75 | 19.82 | 19.10 | 19.25 | 197,537 | -0.50(-2.53%) |
Feb 09, 2017 | 19.55 | 19.85 | 19.35 | 19.75 | 137,000 | +0.30(+1.54%) |
Feb 08, 2017 | 19.70 | 19.70 | 19.10 | 19.45 | 127,652 | -0.25(-1.27%) |
Feb 07, 2017 | 19.20 | 19.75 | 19.00 | 19.70 | 217,818 | +0.65(+3.41%) |
Feb 06, 2017 | 18.95 | 19.15 | 18.60 | 19.05 | 192,540 | +0.10(+0.53%) |
Feb 03, 2017 | 19.05 | 19.30 | 18.66 | 18.95 | 115,035 | -0.20(-1.04%) |
Feb 02, 2017 | 18.80 | 19.45 | 18.80 | 19.15 | 80,060 | +0.10(+0.52%) |