Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.52 | 19.58 | 18.34 | 18.37 | 322,372 | -0.54(-2.84%) |
Apr 27, 2017 | 19.08 | 19.08 | 18.81 | 18.90 | 224,454 | -0.15(-0.79%) |
Apr 26, 2017 | 18.80 | 19.13 | 18.69 | 19.05 | 290,238 | +0.30(+1.60%) |
Apr 25, 2017 | 18.80 | 18.95 | 18.75 | 18.75 | 173,551 | +0.11(+0.58%) |
Apr 24, 2017 | 18.66 | 18.73 | 18.38 | 18.65 | 234,727 | +0.43(+2.35%) |
Apr 21, 2017 | 18.11 | 18.30 | 17.88 | 18.22 | 242,748 | +0.03(+0.16%) |
Apr 20, 2017 | 17.98 | 18.21 | 17.89 | 18.19 | 196,707 | +0.29(+1.64%) |
Apr 19, 2017 | 17.95 | 18.09 | 17.80 | 17.90 | 244,811 | +0.04(+0.24%) |
Apr 18, 2017 | 17.62 | 17.87 | 17.52 | 17.85 | 250,902 | +0.07(+0.40%) |
Apr 17, 2017 | 17.42 | 17.79 | 17.42 | 17.78 | 128,197 | +0.29(+1.63%) |
Apr 13, 2017 | 17.80 | 17.90 | 17.48 | 17.50 | 177,529 | -0.37(-2.08%) |
Apr 12, 2017 | 18.12 | 18.15 | 17.78 | 17.87 | 134,376 | -0.30(-1.65%) |
Apr 11, 2017 | 17.82 | 18.18 | 17.82 | 18.17 | 157,898 | +0.26(+1.48%) |
Apr 10, 2017 | 18.03 | 18.21 | 17.77 | 17.90 | 146,015 | -0.12(-0.67%) |
Apr 07, 2017 | 17.95 | 18.08 | 17.84 | 18.02 | 220,504 | -0.02(-0.12%) |
Apr 06, 2017 | 17.92 | 18.15 | 17.82 | 18.05 | 187,087 | +0.16(+0.92%) |
Apr 05, 2017 | 18.24 | 18.38 | 17.85 | 17.88 | 261,897 | -0.25(-1.38%) |
Apr 04, 2017 | 18.07 | 18.21 | 18.02 | 18.13 | 255,522 | +0.00(+0.00%) |
Apr 03, 2017 | 18.32 | 18.57 | 17.99 | 18.13 | 319,575 | -0.35(-1.90%) |
Mar 31, 2017 | 18.57 | 18.66 | 18.40 | 18.48 | 388,289 | -0.11(-0.58%) |
Mar 30, 2017 | 18.00 | 18.66 | 17.94 | 18.59 | 342,592 | +0.59(+3.30%) |
Mar 29, 2017 | 18.12 | 18.17 | 17.95 | 18.00 | 229,936 | -0.17(-0.94%) |
Mar 28, 2017 | 17.82 | 18.18 | 17.56 | 18.17 | 275,849 | +0.27(+1.52%) |
Mar 27, 2017 | 17.69 | 18.01 | 17.40 | 17.90 | 645,282 | -0.16(-0.87%) |
Mar 24, 2017 | 18.13 | 18.35 | 18.01 | 18.05 | 277,583 | -0.04(-0.24%) |
Mar 23, 2017 | 17.85 | 18.21 | 17.77 | 18.10 | 227,114 | +0.23(+1.28%) |
Mar 22, 2017 | 17.93 | 18.15 | 17.67 | 17.87 | 261,164 | -0.15(-0.83%) |
Mar 21, 2017 | 18.85 | 18.85 | 18.00 | 18.02 | 255,884 | -0.69(-3.67%) |
Mar 20, 2017 | 19.02 | 19.02 | 18.68 | 18.70 | 260,915 | -0.31(-1.65%) |
Mar 17, 2017 | 18.81 | 19.05 | 18.63 | 19.02 | 894,165 | +0.21(+1.10%) |
Mar 16, 2017 | 18.75 | 18.91 | 18.61 | 18.81 | 213,513 | +0.11(+0.57%) |
Mar 15, 2017 | 18.70 | 18.97 | 18.66 | 18.70 | 322,645 | +0.06(+0.31%) |
Mar 14, 2017 | 18.53 | 18.73 | 18.46 | 18.65 | 157,381 | -0.02(-0.12%) |
Mar 13, 2017 | 18.82 | 18.54 | 18.67 | 149,394 | +0.09(+0.50%) | |
Mar 10, 2017 | 18.77 | 18.77 | 18.51 | 18.57 | 321,180 | -0.08(-0.42%) |
Mar 09, 2017 | 18.66 | 18.81 | 18.60 | 18.65 | 174,779 | +0.06(+0.31%) |
Mar 08, 2017 | 18.94 | 19.05 | 18.60 | 18.60 | 220,697 | -0.21(-1.14%) |
Mar 07, 2017 | 18.84 | 18.90 | 18.69 | 18.81 | 208,545 | -0.09(-0.45%) |
Mar 06, 2017 | 18.87 | 18.99 | 18.71 | 18.90 | 116,753 | -0.16(-0.83%) |
Mar 03, 2017 | 19.05 | 19.15 | 18.94 | 19.05 | 151,701 | +0.03(+0.15%) |
Mar 02, 2017 | 19.41 | 19.43 | 19.01 | 19.03 | 221,086 | -0.36(-1.88%) |
Mar 01, 2017 | 19.32 | 19.49 | 18.98 | 19.39 | 417,643 | +0.41(+2.15%) |
Feb 28, 2017 | 19.23 | 19.31 | 18.92 | 18.98 | 297,796 | -0.19(-0.97%) |
Feb 27, 2017 | 19.07 | 19.23 | 19.05 | 19.17 | 439,696 | +0.02(+0.11%) |
Feb 24, 2017 | 18.96 | 19.27 | 18.91 | 19.15 | 210,905 | -0.07(-0.37%) |
Feb 23, 2017 | 19.18 | 19.30 | 19.00 | 19.22 | 148,352 | +0.01(+0.07%) |
Feb 22, 2017 | 19.07 | 19.28 | 19.00 | 19.20 | 175,046 | +0.03(+0.15%) |
Feb 21, 2017 | 19.08 | 19.22 | 18.97 | 19.18 | 209,178 | +0.21(+1.09%) |
Feb 17, 2017 | 18.97 | 18.97 | 18.97 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 18.91 | 18.98 | 18.77 | 18.98 | 214,224 | +0.06(+0.30%) |
Feb 15, 2017 | 18.88 | 18.98 | 18.78 | 18.92 | 122,998 | +0.02(+0.11%) |
Feb 14, 2017 | 18.66 | 18.93 | 18.42 | 18.90 | 201,547 | +0.15(+0.80%) |
Feb 13, 2017 | 18.64 | 18.88 | 18.62 | 18.75 | 151,353 | +0.19(+1.00%) |
Feb 10, 2017 | 18.47 | 18.56 | 18.35 | 18.56 | 171,860 | +0.18(+0.97%) |
Feb 09, 2017 | 18.32 | 18.44 | 18.15 | 18.38 | 255,300 | +0.15(+0.82%) |
Feb 08, 2017 | 18.39 | 18.42 | 18.16 | 18.23 | 381,477 | -0.31(-1.65%) |
Feb 07, 2017 | 18.57 | 18.65 | 18.40 | 18.54 | 247,516 | -0.04(-0.19%) |
Feb 06, 2017 | 18.70 | 18.87 | 18.56 | 18.57 | 148,602 | -0.27(-1.43%) |
Feb 03, 2017 | 18.80 | 18.85 | 18.45 | 18.84 | 249,056 | +0.35(+1.88%) |
Feb 02, 2017 | 18.64 | 18.65 | 18.32 | 18.50 | 223,222 | -0.19(-1.03%) |