Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.00 | 18.00 | 16.50 | 16.90 | 12,822 | -0.60(-3.43%) |
Apr 27, 2017 | 17.50 | 17.90 | 16.50 | 17.50 | 29,007 | +0.30(+1.74%) |
Apr 26, 2017 | 16.90 | 17.70 | 16.90 | 17.20 | 24,202 | +0.70(+4.24%) |
Apr 25, 2017 | 16.00 | 17.30 | 15.90 | 16.50 | 49,423 | +0.50(+3.12%) |
Apr 24, 2017 | 15.20 | 15.90 | 15.20 | 16.00 | 20,436 | +0.50(+3.23%) |
Apr 21, 2017 | 15.50 | 15.50 | 15.20 | 15.50 | 9,118 | +0.20(+1.31%) |
Apr 20, 2017 | 15.50 | 15.60 | 15.00 | 15.30 | 7,449 | +0.00(+0.00%) |
Apr 19, 2017 | 15.40 | 15.90 | 15.20 | 15.30 | 14,006 | -0.10(-0.65%) |
Apr 18, 2017 | 15.40 | 15.40 | 15.00 | 15.40 | 8,414 | +0.10(+0.65%) |
Apr 17, 2017 | 14.60 | 15.50 | 14.48 | 15.30 | 15,243 | +0.70(+4.79%) |
Apr 13, 2017 | 14.50 | 14.60 | 14.30 | 14.60 | 6,563 | +0.10(+0.69%) |
Apr 12, 2017 | 15.00 | 15.50 | 14.40 | 14.50 | 5,962 | -0.50(-3.33%) |
Apr 11, 2017 | 15.20 | 15.20 | 14.50 | 15.00 | 6,004 | +0.00(+0.00%) |
Apr 10, 2017 | 14.30 | 15.10 | 14.30 | 15.00 | 10,058 | +0.60(+4.17%) |
Apr 07, 2017 | 15.00 | 15.40 | 14.30 | 14.40 | 14,779 | -0.60(-4.00%) |
Apr 06, 2017 | 15.20 | 15.40 | 14.90 | 15.00 | 7,025 | +0.00(+0.00%) |
Apr 05, 2017 | 15.20 | 15.40 | 15.00 | 15.00 | 16,761 | -0.20(-1.32%) |
Apr 04, 2017 | 15.70 | 15.90 | 15.00 | 15.20 | 13,585 | -0.50(-3.18%) |
Apr 03, 2017 | 16.20 | 16.40 | 15.50 | 15.70 | 10,596 | -0.30(-1.88%) |
Mar 31, 2017 | 16.00 | 16.30 | 15.70 | 16.00 | 29,040 | +0.10(+0.63%) |
Mar 30, 2017 | 16.00 | 16.11 | 15.70 | 15.90 | 4,638 | -0.10(-0.62%) |
Mar 29, 2017 | 16.00 | 16.40 | 15.80 | 16.00 | 11,744 | +0.00(+0.00%) |
Mar 28, 2017 | 15.50 | 16.20 | 15.40 | 16.00 | 20,627 | +0.50(+3.23%) |
Mar 27, 2017 | 15.50 | 15.70 | 15.30 | 15.50 | 14,217 | -0.20(-1.27%) |
Mar 24, 2017 | 15.30 | 16.00 | 15.30 | 15.70 | 40,727 | +0.40(+2.61%) |
Mar 23, 2017 | 15.20 | 15.30 | 14.80 | 15.30 | 8,544 | +0.10(+0.66%) |
Mar 22, 2017 | 15.10 | 16.20 | 14.60 | 15.20 | 10,407 | +0.10(+0.66%) |
Mar 21, 2017 | 16.10 | 16.20 | 15.00 | 15.10 | 9,683 | -1.00(-6.21%) |
Mar 20, 2017 | 15.70 | 16.85 | 15.70 | 16.10 | 17,769 | +0.60(+3.87%) |
Mar 17, 2017 | 14.20 | 16.02 | 14.00 | 15.50 | 17,198 | +1.20(+8.39%) |
Mar 16, 2017 | 15.50 | 15.63 | 14.10 | 14.30 | 13,787 | -1.00(-6.54%) |
Mar 15, 2017 | 16.80 | 17.00 | 15.20 | 15.30 | 34,461 | -0.70(-4.37%) |
Mar 14, 2017 | 16.00 | 16.30 | 15.54 | 16.00 | 17,671 | +0.30(+1.91%) |
Mar 13, 2017 | 14.20 | 16.26 | 14.20 | 15.70 | 21,614 | +1.00(+6.80%) |
Mar 10, 2017 | 14.00 | 15.30 | 14.00 | 14.70 | 18,560 | +0.80(+5.76%) |
Mar 09, 2017 | 15.00 | 15.10 | 13.50 | 13.90 | 22,400 | -1.30(-8.55%) |
Mar 08, 2017 | 15.60 | 15.69 | 15.00 | 15.20 | 10,446 | -0.20(-1.30%) |
Mar 07, 2017 | 15.70 | 16.00 | 15.20 | 15.40 | 12,857 | -0.30(-1.91%) |
Mar 06, 2017 | 17.00 | 17.10 | 15.40 | 15.70 | 19,402 | -0.60(-3.68%) |
Mar 03, 2017 | 15.80 | 16.80 | 15.80 | 16.30 | 4,672 | +0.40(+2.52%) |
Mar 02, 2017 | 16.30 | 16.80 | 15.60 | 15.90 | 7,787 | -0.40(-2.45%) |
Mar 01, 2017 | 16.60 | 16.99 | 16.30 | 16.30 | 3,918 | +0.00(+0.00%) |
Feb 28, 2017 | 16.50 | 16.90 | 16.00 | 16.30 | 9,951 | -0.70(-4.12%) |
Feb 27, 2017 | 16.90 | 17.00 | 16.30 | 17.00 | 8,046 | +0.30(+1.80%) |
Feb 24, 2017 | 16.40 | 17.00 | 16.00 | 16.70 | 10,442 | +0.20(+1.21%) |
Feb 23, 2017 | 16.50 | 16.60 | 16.30 | 16.50 | 3,058 | +0.00(+0.00%) |
Feb 22, 2017 | 16.30 | 16.60 | 16.30 | 16.50 | 7,393 | +0.10(+0.61%) |
Feb 21, 2017 | 16.20 | 16.90 | 16.10 | 16.40 | 19,930 | +0.40(+2.50%) |
Feb 17, 2017 | 16.00 | 16.00 | 16.00 | 0 | +0.50(+3.23%) | |
Feb 16, 2017 | 15.70 | 15.90 | 15.00 | 15.50 | 11,287 | -0.20(-1.27%) |
Feb 15, 2017 | 16.10 | 16.20 | 15.50 | 15.70 | 13,131 | -0.40(-2.48%) |
Feb 14, 2017 | 16.20 | 16.50 | 16.00 | 16.10 | 12,947 | -0.20(-1.23%) |
Feb 13, 2017 | 16.90 | 17.00 | 16.20 | 16.30 | 12,023 | -0.60(-3.55%) |
Feb 10, 2017 | 17.10 | 17.10 | 16.70 | 16.90 | 4,025 | -0.20(-1.17%) |
Feb 09, 2017 | 16.70 | 17.10 | 16.60 | 17.10 | 10,952 | +0.20(+1.18%) |
Feb 08, 2017 | 17.30 | 17.30 | 16.60 | 16.90 | 12,376 | -0.40(-2.31%) |
Feb 07, 2017 | 17.80 | 17.90 | 17.10 | 17.30 | 13,173 | -0.40(-2.26%) |
Feb 06, 2017 | 18.00 | 18.20 | 17.55 | 17.70 | 10,945 | -0.30(-1.67%) |
Feb 03, 2017 | 18.40 | 18.40 | 18.00 | 18.00 | 6,179 | -0.20(-1.10%) |
Feb 02, 2017 | 18.00 | 18.30 | 17.90 | 18.20 | 8,293 | +0.10(+0.55%) |