Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.46 | 17.74 | 17.23 | 17.48 | 181,062 | +0.08(+0.46%) |
Apr 27, 2017 | 17.89 | 17.99 | 17.38 | 17.40 | 69,004 | -0.49(-2.74%) |
Apr 26, 2017 | 17.67 | 18.00 | 17.63 | 17.89 | 68,120 | +0.14(+0.79%) |
Apr 25, 2017 | 17.97 | 18.19 | 17.69 | 17.75 | 161,208 | -0.12(-0.67%) |
Apr 24, 2017 | 17.59 | 18.00 | 17.30 | 17.87 | 145,511 | +0.45(+2.58%) |
Apr 21, 2017 | 17.66 | 17.77 | 17.31 | 17.42 | 118,823 | -0.27(-1.53%) |
Apr 20, 2017 | 18.21 | 18.39 | 16.97 | 17.69 | 478,055 | -1.30(-6.85%) |
Apr 19, 2017 | 19.00 | 19.23 | 18.93 | 18.99 | 142,053 | +0.00(+0.00%) |
Apr 18, 2017 | 19.56 | 19.57 | 18.95 | 18.99 | 178,718 | -0.67(-3.41%) |
Apr 17, 2017 | 19.30 | 19.68 | 19.25 | 19.66 | 47,151 | +0.38(+1.97%) |
Apr 13, 2017 | 19.23 | 19.47 | 19.07 | 19.28 | 68,198 | -0.01(-0.05%) |
Apr 12, 2017 | 19.46 | 19.53 | 19.15 | 19.29 | 77,772 | -0.29(-1.48%) |
Apr 11, 2017 | 19.55 | 19.90 | 19.30 | 19.58 | 83,508 | +0.01(+0.05%) |
Apr 10, 2017 | 19.83 | 20.16 | 19.55 | 19.57 | 128,103 | -0.23(-1.16%) |
Apr 07, 2017 | 19.52 | 19.83 | 18.97 | 19.80 | 114,226 | +0.23(+1.18%) |
Apr 06, 2017 | 18.95 | 19.60 | 18.50 | 19.57 | 156,814 | +0.60(+3.16%) |
Apr 05, 2017 | 19.37 | 19.50 | 18.89 | 18.97 | 86,131 | -0.33(-1.71%) |
Apr 04, 2017 | 19.75 | 20.09 | 19.04 | 19.30 | 62,992 | -0.46(-2.33%) |
Apr 03, 2017 | 19.94 | 20.70 | 19.71 | 19.76 | 151,131 | -0.11(-0.55%) |
Mar 31, 2017 | 19.83 | 20.05 | 19.44 | 19.87 | 112,382 | +0.05(+0.25%) |
Mar 30, 2017 | 19.70 | 20.02 | 19.58 | 19.82 | 105,440 | +0.10(+0.51%) |
Mar 29, 2017 | 19.69 | 19.93 | 19.45 | 19.72 | 124,539 | -0.03(-0.15%) |
Mar 28, 2017 | 19.77 | 19.98 | 19.50 | 19.75 | 80,989 | -0.02(-0.10%) |
Mar 27, 2017 | 19.26 | 19.94 | 19.12 | 19.77 | 131,232 | +0.41(+2.12%) |
Mar 24, 2017 | 19.17 | 19.51 | 19.10 | 19.36 | 83,717 | +0.20(+1.04%) |
Mar 23, 2017 | 18.54 | 19.29 | 18.48 | 19.16 | 125,473 | +0.62(+3.34%) |
Mar 22, 2017 | 18.30 | 18.57 | 18.23 | 18.54 | 157,988 | +0.25(+1.37%) |
Mar 21, 2017 | 18.74 | 19.17 | 18.20 | 18.29 | 223,250 | -0.41(-2.19%) |
Mar 20, 2017 | 18.99 | 19.01 | 18.44 | 18.70 | 182,613 | -0.26(-1.37%) |
Mar 17, 2017 | 18.58 | 19.21 | 18.33 | 18.96 | 335,612 | +0.33(+1.77%) |
Mar 16, 2017 | 18.74 | 19.04 | 18.46 | 18.63 | 149,575 | -0.19(-1.01%) |
Mar 15, 2017 | 18.39 | 18.90 | 18.36 | 18.82 | 105,126 | +0.44(+2.39%) |
Mar 14, 2017 | 18.37 | 18.66 | 17.93 | 18.38 | 104,320 | -0.12(-0.65%) |
Mar 13, 2017 | 18.64 | 18.85 | 18.30 | 18.50 | 108,924 | -0.24(-1.28%) |
Mar 10, 2017 | 19.01 | 19.38 | 18.56 | 18.74 | 143,008 | -0.12(-0.64%) |
Mar 09, 2017 | 18.66 | 19.13 | 18.46 | 18.86 | 164,372 | +0.29(+1.56%) |
Mar 08, 2017 | 18.74 | 19.00 | 18.08 | 18.57 | 194,079 | -0.19(-1.01%) |
Mar 07, 2017 | 19.08 | 19.27 | 18.67 | 18.76 | 188,853 | -0.48(-2.49%) |
Mar 06, 2017 | 18.94 | 19.45 | 18.78 | 19.24 | 241,935 | +0.04(+0.21%) |
Mar 03, 2017 | 18.44 | 19.41 | 18.44 | 19.20 | 173,749 | +0.70(+3.78%) |
Mar 02, 2017 | 18.74 | 19.19 | 16.50 | 18.50 | 605,241 | -0.59(-3.09%) |
Mar 01, 2017 | 19.06 | 19.38 | 18.86 | 19.09 | 386,843 | +0.22(+1.17%) |
Feb 28, 2017 | 18.98 | 19.28 | 18.68 | 18.87 | 168,934 | -0.21(-1.10%) |
Feb 27, 2017 | 18.81 | 19.34 | 18.64 | 19.08 | 205,355 | +0.25(+1.33%) |
Feb 24, 2017 | 18.89 | 19.49 | 18.62 | 18.83 | 218,720 | -0.20(-1.05%) |
Feb 23, 2017 | 19.11 | 19.35 | 18.81 | 19.03 | 180,058 | +0.06(+0.32%) |
Feb 22, 2017 | 19.21 | 19.45 | 18.91 | 18.97 | 125,845 | -0.30(-1.56%) |
Feb 21, 2017 | 19.17 | 19.54 | 18.91 | 19.27 | 115,319 | +0.16(+0.84%) |
Feb 17, 2017 | 19.11 | 19.11 | 19.11 | 0 | +0.04(+0.21%) | |
Feb 16, 2017 | 19.04 | 19.68 | 18.37 | 19.07 | 154,850 | -0.10(-0.52%) |
Feb 15, 2017 | 19.02 | 19.19 | 18.64 | 19.17 | 234,477 | +0.18(+0.95%) |
Feb 14, 2017 | 18.88 | 19.31 | 18.81 | 18.99 | 261,713 | +0.01(+0.05%) |
Feb 13, 2017 | 19.33 | 19.33 | 18.84 | 18.98 | 101,568 | -0.24(-1.25%) |
Feb 10, 2017 | 19.58 | 19.64 | 19.12 | 19.22 | 168,198 | -0.31(-1.59%) |
Feb 09, 2017 | 19.05 | 19.60 | 19.05 | 19.53 | 134,647 | +0.45(+2.36%) |
Feb 08, 2017 | 18.95 | 19.37 | 18.75 | 19.08 | 124,480 | +0.07(+0.37%) |
Feb 07, 2017 | 18.80 | 19.24 | 18.57 | 19.01 | 124,395 | +0.21(+1.12%) |
Feb 06, 2017 | 19.10 | 19.20 | 18.53 | 18.80 | 140,644 | -0.30(-1.57%) |
Feb 03, 2017 | 18.73 | 19.13 | 18.63 | 19.10 | 83,366 | +0.42(+2.25%) |
Feb 02, 2017 | 18.52 | 18.90 | 18.24 | 18.68 | 129,494 | +0.19(+1.03%) |