Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.44 | 18.56 | 18.09 | 18.45 | 290,896 | +0.03(+0.17%) |
Apr 27, 2017 | 18.82 | 19.04 | 18.42 | 18.42 | 120,718 | -0.29(-1.57%) |
Apr 26, 2017 | 18.55 | 18.82 | 18.44 | 18.71 | 109,497 | +0.21(+1.16%) |
Apr 25, 2017 | 18.54 | 18.69 | 18.28 | 18.50 | 123,253 | +0.00(+0.00%) |
Apr 24, 2017 | 19.26 | 19.27 | 17.69 | 18.50 | 314,299 | -0.71(-3.67%) |
Apr 21, 2017 | 19.36 | 19.57 | 19.02 | 19.20 | 143,952 | -0.13(-0.66%) |
Apr 20, 2017 | 18.52 | 19.58 | 18.52 | 19.33 | 328,683 | +0.93(+5.04%) |
Apr 19, 2017 | 18.55 | 18.71 | 18.26 | 18.40 | 783,372 | -0.13(-0.73%) |
Apr 18, 2017 | 18.37 | 18.57 | 18.22 | 18.54 | 93,654 | +0.26(+1.43%) |
Apr 17, 2017 | 18.31 | 18.41 | 18.14 | 18.28 | 144,758 | +0.06(+0.30%) |
Apr 13, 2017 | 18.25 | 18.32 | 17.84 | 18.22 | 86,979 | +0.04(+0.22%) |
Apr 12, 2017 | 18.42 | 18.42 | 18.17 | 18.18 | 108,809 | -0.14(-0.78%) |
Apr 11, 2017 | 18.14 | 18.46 | 18.01 | 18.33 | 113,269 | +0.15(+0.83%) |
Apr 10, 2017 | 17.80 | 18.24 | 17.76 | 18.17 | 92,419 | +0.44(+2.50%) |
Apr 07, 2017 | 17.45 | 17.85 | 17.24 | 17.73 | 137,965 | +0.29(+1.63%) |
Apr 06, 2017 | 17.36 | 17.71 | 17.16 | 17.45 | 257,902 | -0.05(-0.27%) |
Apr 05, 2017 | 17.99 | 18.17 | 17.43 | 17.49 | 116,899 | -0.55(-3.07%) |
Apr 04, 2017 | 18.05 | 18.22 | 17.87 | 18.05 | 100,815 | +0.07(+0.40%) |
Apr 03, 2017 | 18.23 | 18.29 | 17.94 | 17.98 | 71,915 | -0.28(-1.52%) |
Mar 31, 2017 | 18.25 | 18.42 | 18.14 | 18.25 | 58,012 | +0.04(+0.22%) |
Mar 30, 2017 | 18.04 | 18.21 | 17.80 | 18.21 | 71,396 | +0.26(+1.46%) |
Mar 29, 2017 | 17.80 | 18.21 | 17.80 | 17.95 | 110,414 | +0.24(+1.37%) |
Mar 28, 2017 | 17.54 | 17.86 | 17.30 | 17.71 | 100,954 | +0.16(+0.93%) |
Mar 27, 2017 | 17.66 | 17.75 | 17.35 | 17.55 | 81,094 | -0.06(-0.35%) |
Mar 24, 2017 | 17.73 | 17.97 | 17.48 | 17.61 | 74,545 | -0.10(-0.57%) |
Mar 23, 2017 | 17.66 | 17.79 | 17.41 | 17.71 | 82,191 | +0.14(+0.80%) |
Mar 22, 2017 | 17.40 | 17.66 | 17.22 | 17.57 | 84,461 | +0.02(+0.09%) |
Mar 21, 2017 | 17.72 | 17.91 | 17.38 | 17.56 | 95,603 | -0.26(-1.45%) |
Mar 20, 2017 | 18.13 | 18.18 | 17.67 | 17.81 | 86,886 | -0.17(-0.95%) |
Mar 17, 2017 | 17.69 | 18.02 | 17.63 | 17.98 | 214,534 | +0.16(+0.88%) |
Mar 16, 2017 | 17.80 | 17.83 | 17.43 | 17.83 | 105,738 | +0.13(+0.75%) |
Mar 15, 2017 | 17.56 | 17.75 | 17.29 | 17.70 | 56,601 | +0.22(+1.25%) |
Mar 14, 2017 | 17.28 | 17.52 | 17.13 | 17.48 | 61,528 | +0.07(+0.40%) |
Mar 13, 2017 | 17.15 | 17.45 | 16.92 | 17.41 | 79,839 | +0.37(+2.20%) |
Mar 10, 2017 | 17.51 | 17.51 | 16.89 | 17.03 | 107,157 | -0.08(-0.46%) |
Mar 09, 2017 | 17.56 | 17.68 | 17.10 | 17.11 | 84,128 | -0.48(-2.75%) |
Mar 08, 2017 | 17.59 | 17.65 | 17.40 | 17.59 | 50,940 | -0.08(-0.44%) |
Mar 07, 2017 | 17.55 | 17.77 | 17.17 | 17.67 | 81,235 | +0.20(+1.16%) |
Mar 06, 2017 | 17.85 | 17.92 | 17.16 | 17.47 | 132,587 | -0.56(-3.12%) |
Mar 03, 2017 | 17.64 | 18.09 | 17.54 | 18.03 | 246,859 | +0.60(+3.45%) |
Mar 02, 2017 | 17.36 | 17.79 | 17.18 | 17.43 | 248,296 | +0.36(+2.10%) |
Mar 01, 2017 | 16.81 | 17.07 | 16.81 | 17.07 | 64,369 | +0.29(+1.72%) |
Feb 28, 2017 | 17.08 | 17.08 | 16.63 | 16.78 | 85,816 | -0.20(-1.15%) |
Feb 27, 2017 | 16.89 | 17.19 | 16.89 | 16.98 | 65,528 | +0.08(+0.46%) |
Feb 24, 2017 | 16.86 | 17.04 | 16.76 | 16.90 | 21,522 | -0.07(-0.41%) |
Feb 23, 2017 | 16.97 | 17.06 | 16.74 | 16.97 | 50,741 | -0.01(-0.05%) |
Feb 22, 2017 | 16.93 | 17.04 | 16.88 | 16.98 | 38,685 | +0.05(+0.28%) |
Feb 21, 2017 | 16.70 | 16.96 | 16.62 | 16.93 | 40,069 | +0.20(+1.17%) |
Feb 17, 2017 | 16.74 | 16.74 | 16.74 | 0 | +0.12(+0.75%) | |
Feb 16, 2017 | 16.76 | 16.77 | 16.54 | 16.61 | 53,361 | -0.09(-0.51%) |
Feb 15, 2017 | 16.63 | 16.71 | 16.23 | 16.70 | 161,107 | -0.12(-0.74%) |
Feb 14, 2017 | 16.42 | 17.03 | 16.42 | 16.82 | 182,735 | +0.35(+2.13%) |
Feb 13, 2017 | 16.60 | 16.71 | 16.42 | 16.47 | 78,590 | -0.11(-0.66%) |
Feb 10, 2017 | 16.80 | 16.82 | 16.42 | 16.58 | 145,509 | -0.29(-1.71%) |
Feb 09, 2017 | 16.97 | 17.15 | 16.79 | 16.87 | 61,804 | -0.23(-1.32%) |
Feb 08, 2017 | 17.16 | 17.20 | 16.83 | 17.09 | 46,930 | -0.07(-0.41%) |
Feb 07, 2017 | 17.13 | 17.28 | 17.02 | 17.16 | 90,798 | +0.01(+0.05%) |
Feb 06, 2017 | 17.04 | 17.32 | 17.02 | 17.16 | 214,115 | +0.30(+1.81%) |
Feb 03, 2017 | 16.38 | 16.92 | 16.38 | 16.85 | 73,537 | +0.47(+2.86%) |
Feb 02, 2017 | 16.21 | 16.49 | 16.21 | 16.38 | 72,703 | +0.09(+0.53%) |