Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.95 | 20.05 | 19.21 | 19.41 | 24,948 | -0.62(-3.07%) |
Apr 27, 2017 | 20.18 | 20.38 | 19.98 | 20.02 | 53,056 | -0.18(-0.89%) |
Apr 26, 2017 | 19.22 | 20.46 | 19.22 | 20.20 | 87,051 | +0.89(+4.60%) |
Apr 25, 2017 | 19.02 | 19.43 | 18.35 | 19.32 | 29,728 | +0.51(+2.73%) |
Apr 24, 2017 | 18.42 | 19.10 | 18.27 | 18.80 | 41,999 | +0.57(+3.14%) |
Apr 21, 2017 | 16.73 | 18.33 | 16.73 | 18.23 | 66,456 | +1.37(+8.11%) |
Apr 20, 2017 | 16.24 | 16.97 | 16.22 | 16.86 | 44,679 | +0.77(+4.78%) |
Apr 19, 2017 | 16.17 | 16.42 | 15.55 | 16.09 | 57,064 | +0.41(+2.62%) |
Apr 18, 2017 | 15.82 | 16.32 | 15.53 | 15.68 | 37,511 | -0.29(-1.82%) |
Apr 17, 2017 | 15.93 | 15.98 | 15.51 | 15.97 | 25,463 | +0.04(+0.27%) |
Apr 13, 2017 | 15.91 | 16.16 | 15.87 | 15.93 | 31,537 | +0.02(+0.11%) |
Apr 12, 2017 | 16.49 | 16.49 | 15.85 | 15.91 | 36,034 | -0.47(-2.87%) |
Apr 11, 2017 | 16.00 | 16.52 | 15.06 | 16.38 | 59,039 | +0.34(+2.13%) |
Apr 10, 2017 | 16.75 | 16.77 | 15.96 | 16.04 | 30,724 | -0.12(-0.74%) |
Apr 07, 2017 | 16.55 | 16.58 | 16.02 | 16.16 | 26,596 | -0.39(-2.38%) |
Apr 06, 2017 | 16.57 | 16.59 | 16.28 | 16.55 | 33,490 | -0.12(-0.72%) |
Apr 05, 2017 | 16.94 | 17.21 | 16.52 | 16.67 | 26,671 | -0.26(-1.56%) |
Apr 04, 2017 | 17.21 | 17.26 | 16.74 | 16.94 | 89,886 | -0.42(-2.41%) |
Apr 03, 2017 | 17.47 | 17.51 | 17.15 | 17.36 | 23,673 | -0.16(-0.93%) |
Mar 31, 2017 | 17.37 | 17.65 | 17.13 | 17.52 | 76,263 | +0.08(+0.44%) |
Mar 30, 2017 | 16.17 | 17.53 | 16.17 | 17.44 | 91,874 | +0.90(+5.42%) |
Mar 29, 2017 | 16.99 | 17.16 | 16.52 | 16.55 | 23,641 | -0.55(-3.20%) |
Mar 28, 2017 | 16.93 | 17.37 | 16.86 | 17.09 | 73,120 | +0.16(+0.96%) |
Mar 27, 2017 | 16.18 | 16.93 | 16.05 | 16.93 | 87,620 | +0.52(+3.18%) |
Mar 24, 2017 | 16.34 | 16.83 | 16.34 | 16.41 | 16,255 | +0.06(+0.37%) |
Mar 23, 2017 | 15.98 | 16.48 | 15.98 | 16.35 | 16,671 | +0.32(+1.97%) |
Mar 22, 2017 | 16.38 | 16.75 | 15.74 | 16.03 | 114,579 | -0.31(-1.88%) |
Mar 21, 2017 | 16.40 | 16.80 | 16.16 | 16.34 | 91,220 | +0.04(+0.26%) |
Mar 20, 2017 | 16.60 | 17.04 | 16.27 | 16.30 | 24,887 | -0.37(-2.21%) |
Mar 17, 2017 | 16.46 | 16.81 | 16.32 | 16.67 | 59,254 | +0.10(+0.62%) |
Mar 16, 2017 | 16.68 | 16.99 | 16.50 | 16.56 | 32,573 | -0.15(-0.87%) |
Mar 15, 2017 | 16.59 | 16.92 | 16.58 | 16.71 | 20,075 | +0.05(+0.31%) |
Mar 14, 2017 | 16.96 | 16.97 | 16.45 | 16.66 | 39,027 | -0.32(-1.86%) |
Mar 13, 2017 | 16.85 | 17.38 | 16.75 | 16.97 | 28,405 | +0.15(+0.86%) |
Mar 10, 2017 | 17.45 | 17.45 | 16.75 | 16.83 | 31,284 | -0.62(-3.53%) |
Mar 09, 2017 | 17.73 | 18.01 | 17.44 | 17.44 | 38,144 | -0.05(-0.29%) |
Mar 08, 2017 | 17.78 | 17.78 | 17.46 | 17.50 | 84,748 | -0.13(-0.73%) |
Mar 07, 2017 | 17.52 | 17.78 | 17.31 | 17.62 | 114,088 | +0.14(+0.78%) |
Mar 06, 2017 | 17.43 | 17.90 | 17.28 | 17.49 | 21,506 | -0.12(-0.68%) |
Mar 03, 2017 | 17.61 | 17.83 | 17.36 | 17.61 | 19,941 | -0.03(-0.19%) |
Mar 02, 2017 | 17.60 | 17.73 | 17.38 | 17.64 | 45,602 | -0.02(-0.10%) |
Mar 01, 2017 | 17.93 | 18.04 | 17.61 | 17.66 | 45,095 | +0.10(+0.58%) |
Feb 28, 2017 | 18.25 | 18.46 | 17.22 | 17.55 | 41,001 | -0.80(-4.38%) |
Feb 27, 2017 | 18.67 | 18.69 | 18.31 | 18.36 | 34,939 | -0.26(-1.38%) |
Feb 24, 2017 | 18.80 | 19.18 | 18.59 | 18.61 | 44,339 | -0.19(-1.00%) |
Feb 23, 2017 | 18.82 | 18.95 | 18.60 | 18.80 | 43,484 | +0.00(+0.00%) |
Feb 22, 2017 | 18.80 | 18.93 | 18.80 | 18.80 | 9,884 | -0.05(-0.27%) |
Feb 21, 2017 | 18.87 | 18.89 | 18.79 | 18.85 | 26,576 | +0.04(+0.23%) |
Feb 17, 2017 | 18.81 | 18.81 | 18.81 | 0 | +0.07(+0.36%) | |
Feb 16, 2017 | 18.67 | 18.93 | 18.60 | 18.74 | 96,501 | +0.14(+0.73%) |
Feb 15, 2017 | 18.25 | 18.80 | 18.12 | 18.61 | 70,723 | +0.38(+2.11%) |
Feb 14, 2017 | 18.38 | 18.65 | 18.17 | 18.22 | 73,193 | -0.26(-1.43%) |
Feb 13, 2017 | 17.91 | 18.80 | 17.91 | 18.49 | 77,728 | +0.55(+3.05%) |
Feb 10, 2017 | 17.76 | 18.12 | 17.70 | 17.94 | 51,394 | +0.19(+1.06%) |
Feb 09, 2017 | 17.73 | 17.91 | 17.73 | 17.75 | 33,051 | -0.03(-0.14%) |
Feb 08, 2017 | 17.73 | 17.78 | 17.15 | 17.78 | 46,434 | +0.12(+0.68%) |
Feb 07, 2017 | 17.62 | 17.76 | 17.50 | 17.66 | 21,354 | -0.03(-0.14%) |
Feb 06, 2017 | 17.68 | 17.85 | 17.44 | 17.68 | 50,902 | +0.00(+0.00%) |
Feb 03, 2017 | 17.56 | 17.73 | 17.47 | 17.68 | 38,055 | +0.20(+1.17%) |
Feb 02, 2017 | 17.33 | 17.49 | 17.32 | 17.48 | 52,911 | +0.19(+1.08%) |