Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.30 | 19.45 | 18.88 | 18.93 | 394,401 | -0.39(-2.00%) |
Apr 27, 2017 | 19.30 | 19.45 | 19.19 | 19.31 | 440,843 | +0.04(+0.20%) |
Apr 26, 2017 | 19.06 | 19.41 | 19.03 | 19.27 | 811,204 | +0.15(+0.79%) |
Apr 25, 2017 | 19.23 | 19.44 | 19.10 | 19.12 | 592,062 | -0.02(-0.10%) |
Apr 24, 2017 | 18.87 | 19.30 | 18.86 | 19.14 | 775,521 | +0.26(+1.40%) |
Apr 21, 2017 | 18.22 | 19.01 | 17.86 | 18.88 | 1,800,941 | +0.70(+3.83%) |
Apr 20, 2017 | 18.15 | 18.29 | 18.04 | 18.18 | 1,105,857 | +0.12(+0.68%) |
Apr 19, 2017 | 18.22 | 18.39 | 18.04 | 18.06 | 523,553 | -0.08(-0.47%) |
Apr 18, 2017 | 18.20 | 18.28 | 18.09 | 18.15 | 393,223 | -0.11(-0.62%) |
Apr 17, 2017 | 17.92 | 18.27 | 17.83 | 18.26 | 480,547 | +0.39(+2.16%) |
Apr 13, 2017 | 17.99 | 18.17 | 17.83 | 17.87 | 833,308 | -0.17(-0.94%) |
Apr 12, 2017 | 18.47 | 18.59 | 18.01 | 18.04 | 701,261 | -0.45(-2.44%) |
Apr 11, 2017 | 18.71 | 18.92 | 18.30 | 18.49 | 812,398 | -0.32(-1.70%) |
Apr 10, 2017 | 18.70 | 18.98 | 18.34 | 18.81 | 1,252,308 | +0.35(+1.89%) |
Apr 07, 2017 | 18.45 | 18.63 | 18.34 | 18.46 | 462,791 | -0.03(-0.15%) |
Apr 06, 2017 | 18.57 | 18.67 | 18.31 | 18.49 | 767,850 | -0.09(-0.51%) |
Apr 05, 2017 | 18.82 | 18.96 | 18.54 | 18.59 | 412,167 | -0.15(-0.80%) |
Apr 04, 2017 | 18.64 | 18.89 | 18.61 | 18.74 | 281,326 | +0.01(+0.05%) |
Apr 03, 2017 | 18.86 | 19.17 | 18.73 | 18.73 | 402,599 | -0.13(-0.70%) |
Mar 31, 2017 | 18.78 | 19.01 | 18.62 | 18.86 | 283,254 | +0.05(+0.25%) |
Mar 30, 2017 | 18.78 | 18.98 | 18.64 | 18.81 | 254,762 | +0.08(+0.40%) |
Mar 29, 2017 | 18.67 | 18.81 | 18.54 | 18.74 | 301,636 | +0.02(+0.10%) |
Mar 28, 2017 | 18.37 | 18.78 | 18.16 | 18.72 | 466,320 | +0.31(+1.69%) |
Mar 27, 2017 | 18.49 | 18.64 | 18.30 | 18.41 | 414,687 | -0.33(-1.76%) |
Mar 24, 2017 | 18.82 | 18.97 | 18.58 | 18.74 | 488,550 | -0.06(-0.30%) |
Mar 23, 2017 | 18.75 | 18.98 | 18.62 | 18.79 | 376,721 | -0.02(-0.10%) |
Mar 22, 2017 | 18.62 | 18.93 | 18.61 | 18.81 | 391,423 | +0.20(+1.06%) |
Mar 21, 2017 | 19.05 | 19.05 | 18.42 | 18.62 | 429,264 | -0.30(-1.59%) |
Mar 20, 2017 | 19.18 | 19.18 | 18.80 | 18.92 | 322,756 | -0.28(-1.47%) |
Mar 17, 2017 | 19.21 | 19.25 | 18.92 | 19.20 | 850,008 | +0.00(+0.00%) |
Mar 16, 2017 | 19.13 | 19.30 | 18.96 | 19.20 | 493,324 | +0.14(+0.74%) |
Mar 15, 2017 | 18.93 | 19.21 | 18.87 | 19.06 | 402,800 | +0.25(+1.35%) |
Mar 14, 2017 | 18.69 | 18.85 | 18.41 | 18.80 | 348,732 | +0.00(+0.00%) |
Mar 13, 2017 | 19.04 | 19.09 | 18.76 | 18.80 | 472,270 | -0.23(-1.19%) |
Mar 10, 2017 | 18.83 | 19.04 | 18.74 | 19.03 | 323,070 | +0.27(+1.45%) |
Mar 09, 2017 | 18.93 | 19.16 | 18.74 | 18.76 | 467,100 | -0.18(-0.94%) |
Mar 08, 2017 | 18.99 | 19.10 | 18.83 | 18.93 | 613,023 | +0.02(+0.10%) |
Mar 07, 2017 | 19.26 | 19.49 | 18.87 | 18.92 | 628,905 | -0.43(-2.23%) |
Mar 06, 2017 | 19.15 | 19.44 | 18.86 | 19.35 | 836,511 | +0.11(+0.59%) |
Mar 03, 2017 | 19.50 | 19.59 | 19.15 | 19.24 | 615,192 | -0.23(-1.21%) |
Mar 02, 2017 | 20.01 | 20.01 | 19.39 | 19.47 | 586,485 | -0.52(-2.59%) |
Mar 01, 2017 | 19.77 | 20.01 | 19.62 | 19.99 | 812,038 | +0.50(+2.56%) |
Feb 28, 2017 | 19.68 | 19.78 | 19.39 | 19.49 | 620,583 | -0.23(-1.19%) |
Feb 27, 2017 | 19.40 | 19.78 | 19.28 | 19.72 | 395,903 | +0.33(+1.70%) |
Feb 24, 2017 | 19.08 | 19.45 | 19.08 | 19.40 | 419,991 | +0.19(+0.98%) |
Feb 23, 2017 | 19.28 | 19.29 | 19.00 | 19.21 | 576,967 | -0.04(-0.20%) |
Feb 22, 2017 | 19.27 | 19.30 | 19.09 | 19.25 | 483,656 | -0.07(-0.34%) |
Feb 21, 2017 | 19.33 | 19.44 | 19.09 | 19.31 | 566,646 | +0.02(+0.10%) |
Feb 17, 2017 | 19.29 | 19.29 | 19.29 | 0 | -0.23(-1.20%) | |
Feb 16, 2017 | 19.45 | 19.67 | 19.33 | 19.53 | 891,893 | +0.09(+0.48%) |
Feb 15, 2017 | 19.07 | 19.46 | 19.07 | 19.43 | 611,891 | +0.29(+1.52%) |
Feb 14, 2017 | 19.56 | 19.58 | 19.02 | 19.14 | 540,545 | -0.48(-2.44%) |
Feb 13, 2017 | 19.57 | 19.79 | 19.32 | 19.62 | 497,179 | +0.05(+0.24%) |
Feb 10, 2017 | 19.57 | 19.79 | 19.25 | 19.57 | 464,505 | +0.54(+2.81%) |
Feb 09, 2017 | 18.90 | 19.33 | 18.84 | 19.04 | 359,880 | +0.15(+0.80%) |
Feb 08, 2017 | 18.78 | 18.78 | 18.54 | 18.89 | 795,793 | +0.11(+0.60%) |
Feb 07, 2017 | 19.15 | 19.25 | 18.72 | 18.78 | 354,678 | -0.38(-1.96%) |
Feb 06, 2017 | 19.19 | 19.38 | 19.03 | 19.15 | 369,034 | +0.00(+0.00%) |
Feb 03, 2017 | 18.82 | 19.15 | 18.82 | 19.15 | 409,131 | +0.39(+2.05%) |
Feb 02, 2017 | 19.24 | 19.33 | 18.71 | 18.77 | 690,142 | -0.64(-3.29%) |