Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.52 | 18.52 | 17.92 | 17.92 | 140,018 | -0.56(-3.03%) |
Apr 27, 2017 | 18.63 | 18.76 | 18.30 | 18.48 | 140,864 | -0.15(-0.80%) |
Apr 26, 2017 | 18.37 | 18.78 | 18.33 | 18.63 | 134,164 | +0.26(+1.42%) |
Apr 25, 2017 | 18.22 | 18.56 | 18.13 | 18.37 | 172,142 | +0.30(+1.65%) |
Apr 24, 2017 | 18.00 | 18.11 | 17.77 | 18.07 | 156,369 | +0.45(+2.54%) |
Apr 21, 2017 | 17.40 | 17.74 | 17.40 | 17.62 | 156,717 | +0.19(+1.07%) |
Apr 20, 2017 | 17.44 | 17.62 | 17.29 | 17.44 | 165,559 | +0.11(+0.65%) |
Apr 19, 2017 | 17.14 | 17.47 | 17.14 | 17.33 | 131,014 | +0.19(+1.09%) |
Apr 18, 2017 | 16.80 | 17.21 | 16.77 | 17.14 | 134,713 | +0.26(+1.55%) |
Apr 17, 2017 | 16.80 | 16.91 | 16.73 | 16.88 | 135,055 | +0.11(+0.67%) |
Apr 13, 2017 | 17.03 | 17.05 | 16.62 | 16.77 | 151,102 | -0.30(-1.75%) |
Apr 12, 2017 | 17.47 | 17.47 | 17.03 | 17.06 | 169,408 | -0.45(-2.56%) |
Apr 11, 2017 | 17.47 | 17.59 | 17.40 | 17.51 | 137,576 | +0.00(+0.00%) |
Apr 10, 2017 | 17.40 | 17.62 | 17.33 | 17.51 | 166,892 | +0.11(+0.64%) |
Apr 07, 2017 | 17.62 | 17.81 | 17.29 | 17.40 | 452,271 | -0.26(-1.48%) |
Apr 06, 2017 | 17.74 | 17.81 | 17.44 | 17.66 | 165,878 | -0.04(-0.21%) |
Apr 05, 2017 | 17.92 | 18.15 | 17.62 | 17.70 | 230,557 | +0.00(+0.00%) |
Apr 04, 2017 | 17.66 | 17.89 | 17.59 | 17.70 | 88,435 | +0.00(+0.00%) |
Apr 03, 2017 | 18.45 | 18.56 | 17.62 | 17.70 | 152,328 | -0.71(-3.85%) |
Mar 31, 2017 | 18.22 | 18.56 | 18.07 | 18.41 | 275,637 | +0.15(+0.82%) |
Mar 30, 2017 | 17.85 | 18.30 | 17.85 | 18.26 | 153,793 | +0.41(+2.30%) |
Mar 29, 2017 | 17.70 | 17.90 | 17.59 | 17.85 | 86,156 | +0.07(+0.42%) |
Mar 28, 2017 | 17.77 | 17.92 | 17.62 | 17.77 | 115,853 | -0.11(-0.63%) |
Mar 27, 2017 | 17.77 | 18.00 | 17.44 | 17.89 | 129,251 | -0.15(-0.83%) |
Mar 24, 2017 | 18.00 | 18.11 | 17.74 | 18.03 | 172,850 | +0.11(+0.62%) |
Mar 23, 2017 | 17.62 | 18.03 | 17.59 | 17.92 | 122,821 | +0.30(+1.69%) |
Mar 22, 2017 | 17.62 | 17.85 | 17.40 | 17.62 | 124,384 | -0.07(-0.42%) |
Mar 21, 2017 | 18.41 | 18.41 | 17.66 | 17.70 | 222,994 | -0.60(-3.27%) |
Mar 20, 2017 | 18.37 | 18.52 | 18.17 | 18.30 | 125,652 | -0.15(-0.81%) |
Mar 17, 2017 | 17.96 | 18.48 | 17.96 | 18.45 | 636,147 | +0.49(+2.70%) |
Mar 16, 2017 | 18.11 | 18.13 | 17.81 | 17.96 | 267,004 | -0.04(-0.21%) |
Mar 15, 2017 | 18.07 | 18.18 | 17.96 | 18.00 | 161,883 | +0.04(+0.21%) |
Mar 14, 2017 | 18.00 | 18.11 | 17.74 | 17.96 | 83,669 | -0.11(-0.62%) |
Mar 13, 2017 | 17.85 | 18.18 | 17.85 | 18.07 | 110,195 | +0.22(+1.26%) |
Mar 10, 2017 | 17.74 | 18.02 | 17.62 | 17.85 | 151,941 | +0.22(+1.27%) |
Mar 09, 2017 | 17.74 | 17.96 | 17.59 | 17.62 | 207,632 | -0.11(-0.63%) |
Mar 08, 2017 | 18.07 | 18.07 | 17.70 | 17.74 | 136,061 | -0.22(-1.25%) |
Mar 07, 2017 | 18.03 | 18.26 | 17.92 | 17.96 | 153,766 | -0.19(-1.03%) |
Mar 06, 2017 | 18.30 | 18.33 | 18.00 | 18.15 | 182,501 | -0.30(-1.62%) |
Mar 03, 2017 | 18.78 | 18.86 | 18.41 | 18.45 | 182,964 | -0.37(-1.98%) |
Mar 02, 2017 | 19.12 | 19.12 | 18.71 | 18.82 | 120,182 | -0.34(-1.75%) |
Mar 01, 2017 | 19.08 | 19.34 | 19.01 | 19.16 | 169,074 | +0.37(+1.99%) |
Feb 28, 2017 | 19.12 | 19.12 | 18.63 | 18.78 | 141,730 | -0.37(-1.95%) |
Feb 27, 2017 | 18.71 | 19.23 | 18.67 | 19.16 | 170,174 | +0.34(+1.79%) |
Feb 24, 2017 | 18.67 | 18.93 | 18.56 | 18.82 | 127,636 | +0.00(+0.00%) |
Feb 23, 2017 | 19.01 | 19.19 | 18.71 | 18.82 | 131,714 | -0.19(-0.98%) |
Feb 22, 2017 | 18.93 | 19.04 | 18.71 | 19.01 | 136,286 | +0.00(+0.00%) |
Feb 21, 2017 | 18.97 | 19.08 | 18.78 | 19.01 | 155,144 | +0.19(+1.03%) |
Feb 17, 2017 | 18.81 | 18.81 | 18.81 | 0 | -0.15(-0.79%) | |
Feb 16, 2017 | 19.07 | 19.11 | 18.59 | 18.96 | 162,813 | -0.07(-0.39%) |
Feb 15, 2017 | 18.81 | 19.11 | 18.74 | 19.03 | 99,593 | +0.11(+0.59%) |
Feb 14, 2017 | 18.70 | 18.96 | 18.59 | 18.92 | 143,964 | +0.11(+0.59%) |
Feb 13, 2017 | 18.96 | 19.07 | 18.77 | 18.81 | 106,445 | -0.04(-0.20%) |
Feb 10, 2017 | 18.70 | 19.00 | 18.36 | 18.85 | 195,372 | +0.30(+1.61%) |
Feb 09, 2017 | 18.55 | 18.74 | 18.40 | 18.55 | 128,883 | +0.07(+0.40%) |
Feb 08, 2017 | 18.44 | 18.59 | 18.29 | 18.48 | 142,708 | -0.07(-0.40%) |
Feb 07, 2017 | 18.55 | 18.59 | 18.29 | 18.55 | 162,621 | +0.07(+0.40%) |
Feb 06, 2017 | 18.66 | 18.81 | 18.44 | 18.48 | 175,571 | -0.26(-1.39%) |
Feb 03, 2017 | 18.66 | 18.96 | 18.44 | 18.74 | 167,290 | +0.30(+1.62%) |
Feb 02, 2017 | 18.96 | 19.00 | 18.40 | 18.44 | 277,450 | -0.67(-3.51%) |