Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.55 | 15.70 | 11.70 | 11.75 | 1,267,828 | -5.12(-30.37%) |
Apr 27, 2017 | 17.45 | 17.45 | 16.80 | 16.88 | 119,961 | -0.57(-3.30%) |
Apr 26, 2017 | 17.10 | 17.70 | 17.10 | 17.45 | 165,394 | +0.30(+1.75%) |
Apr 25, 2017 | 17.30 | 16.90 | 17.15 | 125,496 | +0.30(+1.78%) | |
Apr 24, 2017 | 16.95 | 17.10 | 16.70 | 16.85 | 159,632 | +0.15(+0.90%) |
Apr 21, 2017 | 16.45 | 16.80 | 16.25 | 16.70 | 168,999 | +0.25(+1.52%) |
Apr 20, 2017 | 16.35 | 16.55 | 16.30 | 16.45 | 98,989 | +0.20(+1.23%) |
Apr 19, 2017 | 16.40 | 16.55 | 16.25 | 16.25 | 124,639 | -0.10(-0.61%) |
Apr 18, 2017 | 16.30 | 16.40 | 16.10 | 16.35 | 101,865 | +0.00(+0.00%) |
Apr 17, 2017 | 16.45 | 16.50 | 16.30 | 16.35 | 79,662 | +0.00(+0.00%) |
Apr 13, 2017 | 16.60 | 16.77 | 16.30 | 16.35 | 149,455 | -0.25(-1.51%) |
Apr 12, 2017 | 16.35 | 16.65 | 16.30 | 16.60 | 165,215 | +0.20(+1.22%) |
Apr 11, 2017 | 16.65 | 16.68 | 16.35 | 16.40 | 119,779 | -0.30(-1.80%) |
Apr 10, 2017 | 16.40 | 16.85 | 16.30 | 16.70 | 130,636 | +0.35(+2.14%) |
Apr 07, 2017 | 16.50 | 16.50 | 16.10 | 16.35 | 138,206 | -0.20(-1.21%) |
Apr 06, 2017 | 16.25 | 16.60 | 16.15 | 16.55 | 116,468 | +0.35(+2.16%) |
Apr 05, 2017 | 16.35 | 16.50 | 16.05 | 16.20 | 185,192 | +0.05(+0.31%) |
Apr 04, 2017 | 16.10 | 16.35 | 15.93 | 16.15 | 123,743 | +0.10(+0.62%) |
Apr 03, 2017 | 16.55 | 16.60 | 15.95 | 16.05 | 182,078 | -0.45(-2.73%) |
Mar 31, 2017 | 16.25 | 16.55 | 16.18 | 16.50 | 131,402 | +0.30(+1.85%) |
Mar 30, 2017 | 16.35 | 16.70 | 16.18 | 16.20 | 135,359 | +0.00(+0.00%) |
Mar 29, 2017 | 16.00 | 16.40 | 15.95 | 16.20 | 112,132 | +0.15(+0.93%) |
Mar 28, 2017 | 15.80 | 16.20 | 15.62 | 16.05 | 143,021 | +0.30(+1.90%) |
Mar 27, 2017 | 15.45 | 15.90 | 15.30 | 15.75 | 152,578 | +0.10(+0.64%) |
Mar 24, 2017 | 15.65 | 15.85 | 15.40 | 15.65 | 182,324 | +0.00(+0.00%) |
Mar 23, 2017 | 15.40 | 15.75 | 15.33 | 15.65 | 123,344 | +0.25(+1.62%) |
Mar 22, 2017 | 15.25 | 15.75 | 15.00 | 15.40 | 168,402 | +0.15(+0.98%) |
Mar 21, 2017 | 15.80 | 15.80 | 15.25 | 15.25 | 151,159 | -0.40(-2.56%) |
Mar 20, 2017 | 15.90 | 16.00 | 15.40 | 15.65 | 146,325 | -0.25(-1.57%) |
Mar 17, 2017 | 15.55 | 16.02 | 15.55 | 15.90 | 445,295 | +0.30(+1.92%) |
Mar 16, 2017 | 15.75 | 15.85 | 15.55 | 15.60 | 105,932 | -0.10(-0.64%) |
Mar 15, 2017 | 15.45 | 15.90 | 15.25 | 15.70 | 298,019 | +0.40(+2.61%) |
Mar 14, 2017 | 15.45 | 15.55 | 15.10 | 15.30 | 117,151 | -0.25(-1.61%) |
Mar 13, 2017 | 15.60 | 15.80 | 15.50 | 15.55 | 98,107 | -0.10(-0.64%) |
Mar 10, 2017 | 15.80 | 16.20 | 15.40 | 15.65 | 149,123 | -0.05(-0.32%) |
Mar 09, 2017 | 16.70 | 16.70 | 15.45 | 15.70 | 241,691 | -0.40(-2.48%) |
Mar 08, 2017 | 15.80 | 16.20 | 15.75 | 16.10 | 264,175 | +0.35(+2.22%) |
Mar 07, 2017 | 15.90 | 16.15 | 15.65 | 15.75 | 258,986 | -0.20(-1.25%) |
Mar 06, 2017 | 16.00 | 16.40 | 15.70 | 15.95 | 233,575 | +0.05(+0.31%) |
Mar 03, 2017 | 16.30 | 16.45 | 15.80 | 15.90 | 229,751 | -0.40(-2.45%) |
Mar 02, 2017 | 16.55 | 16.90 | 16.10 | 16.30 | 217,699 | -0.40(-2.40%) |
Mar 01, 2017 | 16.55 | 16.75 | 16.40 | 16.70 | 109,252 | +0.50(+3.09%) |
Feb 28, 2017 | 16.70 | 16.70 | 16.15 | 16.20 | 261,429 | -0.50(-2.99%) |
Feb 27, 2017 | 16.65 | 16.90 | 16.50 | 16.70 | 211,768 | +0.15(+0.91%) |
Feb 24, 2017 | 16.65 | 16.75 | 16.30 | 16.55 | 189,785 | -0.15(-0.90%) |
Feb 23, 2017 | 16.95 | 16.95 | 16.40 | 16.70 | 211,721 | +0.00(+0.00%) |
Feb 22, 2017 | 16.95 | 17.25 | 16.55 | 16.70 | 190,626 | -0.40(-2.34%) |
Feb 21, 2017 | 17.50 | 17.50 | 17.00 | 17.10 | 192,288 | -0.15(-0.87%) |
Feb 17, 2017 | 17.25 | 17.25 | 17.25 | 0 | +0.25(+1.47%) | |
Feb 16, 2017 | 17.65 | 17.75 | 16.80 | 17.00 | 432,386 | -0.75(-4.23%) |
Feb 15, 2017 | 17.20 | 17.75 | 17.15 | 17.75 | 215,100 | +0.45(+2.60%) |
Feb 14, 2017 | 17.60 | 17.60 | 17.20 | 17.30 | 302,849 | -0.15(-0.86%) |
Feb 13, 2017 | 18.05 | 18.05 | 17.20 | 17.45 | 315,367 | -0.50(-2.79%) |
Feb 10, 2017 | 18.50 | 18.80 | 17.80 | 17.95 | 326,175 | -0.55(-2.97%) |
Feb 09, 2017 | 18.45 | 18.74 | 17.60 | 18.50 | 903,949 | -2.75(-12.94%) |
Feb 08, 2017 | 21.25 | 21.50 | 20.93 | 21.25 | 169,497 | +0.00(+0.00%) |
Feb 07, 2017 | 21.60 | 21.75 | 21.10 | 21.25 | 165,850 | -0.35(-1.62%) |
Feb 06, 2017 | 22.15 | 22.20 | 21.45 | 21.60 | 125,152 | -0.75(-3.36%) |
Feb 03, 2017 | 21.65 | 22.38 | 21.30 | 22.35 | 106,182 | +0.90(+4.20%) |
Feb 02, 2017 | 22.05 | 22.05 | 21.40 | 21.45 | 113,676 | -0.55(-2.50%) |