Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.68 | 23.28 | 22.08 | 23.28 | 16,200 | +0.84(+3.74%) |
Apr 27, 2017 | 22.68 | 22.68 | 21.60 | 22.44 | 9,548 | -0.24(-1.06%) |
Apr 26, 2017 | 21.48 | 22.92 | 21.48 | 22.68 | 6,553 | +1.20(+5.59%) |
Apr 25, 2017 | 21.72 | 21.84 | 21.36 | 21.48 | 14,422 | +0.00(+0.00%) |
Apr 24, 2017 | 23.04 | 23.04 | 20.52 | 21.48 | 25,528 | -1.08(-4.79%) |
Apr 21, 2017 | 23.28 | 23.28 | 22.32 | 22.56 | 7,863 | -0.36(-1.57%) |
Apr 20, 2017 | 23.16 | 23.76 | 22.44 | 22.92 | 8,315 | -0.24(-1.04%) |
Apr 19, 2017 | 23.04 | 24.00 | 22.80 | 23.16 | 16,029 | -0.12(-0.52%) |
Apr 18, 2017 | 24.84 | 25.68 | 22.80 | 23.28 | 69,946 | -1.92(-7.62%) |
Apr 17, 2017 | 22.80 | 25.80 | 22.80 | 25.20 | 88,441 | +3.00(+13.51%) |
Apr 13, 2017 | 21.96 | 23.64 | 20.76 | 22.20 | 89,630 | +2.76(+14.20%) |
Apr 12, 2017 | 20.88 | 20.88 | 19.32 | 19.44 | 32,167 | -1.44(-6.90%) |
Apr 11, 2017 | 21.48 | 22.08 | 19.80 | 20.88 | 19,011 | -0.60(-2.79%) |
Apr 10, 2017 | 21.60 | 22.20 | 21.12 | 21.48 | 12,153 | -0.48(-2.19%) |
Apr 07, 2017 | 22.68 | 22.68 | 21.48 | 21.96 | 11,314 | -0.72(-3.17%) |
Apr 06, 2017 | 22.56 | 22.92 | 20.76 | 22.68 | 41,654 | +0.36(+1.61%) |
Apr 05, 2017 | 23.52 | 23.59 | 22.08 | 22.32 | 25,003 | -1.44(-6.06%) |
Apr 04, 2017 | 24.00 | 24.48 | 22.80 | 23.76 | 32,535 | -0.72(-2.94%) |
Apr 03, 2017 | 24.36 | 25.68 | 24.00 | 24.48 | 39,405 | -0.36(-1.45%) |
Mar 31, 2017 | 24.00 | 24.84 | 21.84 | 24.84 | 150,382 | -1.68(-6.33%) |
Mar 30, 2017 | 25.20 | 27.00 | 25.08 | 26.52 | 91,956 | +1.92(+7.80%) |
Mar 29, 2017 | 22.56 | 25.20 | 22.56 | 24.60 | 68,761 | +1.80(+7.89%) |
Mar 28, 2017 | 24.00 | 25.08 | 21.48 | 22.80 | 96,031 | -0.36(-1.55%) |
Mar 27, 2017 | 19.44 | 23.28 | 19.32 | 23.16 | 79,438 | +3.24(+16.27%) |
Mar 24, 2017 | 20.40 | 21.36 | 19.08 | 19.92 | 97,478 | +1.80(+9.93%) |
Mar 23, 2017 | 17.16 | 19.08 | 17.04 | 18.12 | 27,324 | +0.72(+4.14%) |
Mar 22, 2017 | 18.72 | 18.72 | 16.80 | 17.40 | 30,984 | -1.08(-5.84%) |
Mar 21, 2017 | 19.08 | 19.68 | 18.36 | 18.48 | 40,804 | -0.96(-4.94%) |
Mar 20, 2017 | 18.48 | 20.04 | 17.52 | 19.44 | 82,492 | +1.44(+8.00%) |
Mar 17, 2017 | 17.52 | 19.44 | 17.52 | 18.00 | 57,669 | +0.48(+2.74%) |
Mar 16, 2017 | 17.40 | 17.76 | 17.40 | 17.52 | 15,623 | +0.24(+1.39%) |
Mar 15, 2017 | 17.04 | 17.52 | 16.44 | 17.28 | 24,573 | +0.84(+5.11%) |
Mar 14, 2017 | 17.76 | 18.21 | 16.20 | 16.44 | 70,231 | -2.04(-11.04%) |
Mar 13, 2017 | 15.60 | 18.96 | 15.48 | 18.48 | 207,348 | +3.60(+24.19%) |
Mar 10, 2017 | 15.00 | 15.60 | 14.64 | 14.88 | 14,669 | -0.12(-0.80%) |
Mar 09, 2017 | 14.88 | 15.36 | 14.28 | 15.00 | 14,247 | +0.24(+1.63%) |
Mar 08, 2017 | 14.22 | 15.12 | 14.22 | 14.76 | 26,381 | +0.48(+3.36%) |
Mar 07, 2017 | 14.28 | 14.28 | 13.68 | 14.28 | 11,012 | +0.12(+0.85%) |
Mar 06, 2017 | 13.92 | 14.40 | 13.80 | 14.16 | 10,016 | +0.24(+1.72%) |
Mar 03, 2017 | 13.68 | 14.04 | 13.68 | 13.92 | 10,880 | +0.36(+2.65%) |
Mar 02, 2017 | 13.80 | 14.04 | 13.44 | 13.56 | 10,683 | -0.24(-1.74%) |
Mar 01, 2017 | 13.80 | 14.16 | 13.68 | 13.80 | 10,909 | +0.12(+0.88%) |
Feb 28, 2017 | 14.28 | 14.28 | 13.56 | 13.68 | 7,117 | -0.48(-3.39%) |
Feb 27, 2017 | 14.04 | 14.16 | 13.32 | 14.16 | 13,753 | +0.60(+4.42%) |
Feb 24, 2017 | 14.16 | 14.16 | 13.56 | 13.56 | 15,911 | -0.82(-5.70%) |
Feb 23, 2017 | 14.52 | 14.76 | 13.92 | 14.38 | 9,329 | -0.14(-0.97%) |
Feb 22, 2017 | 14.76 | 15.00 | 14.16 | 14.52 | 5,973 | -0.48(-3.20%) |
Feb 21, 2017 | 15.00 | 15.12 | 14.76 | 15.00 | 8,965 | +0.24(+1.63%) |
Feb 17, 2017 | 14.76 | 14.76 | 14.76 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 15.00 | 15.12 | 14.41 | 14.76 | 5,486 | -0.12(-0.81%) |
Feb 15, 2017 | 14.76 | 15.12 | 14.52 | 14.88 | 11,252 | +0.00(+0.00%) |
Feb 14, 2017 | 15.00 | 15.12 | 14.52 | 14.88 | 8,625 | -0.12(-0.80%) |
Feb 13, 2017 | 15.00 | 15.12 | 14.04 | 15.00 | 9,513 | +0.48(+3.31%) |
Feb 10, 2017 | 14.40 | 14.88 | 14.40 | 14.52 | 10,750 | +0.00(+0.00%) |
Feb 09, 2017 | 14.40 | 15.00 | 14.16 | 14.52 | 7,841 | +0.12(+0.83%) |
Feb 08, 2017 | 15.01 | 15.01 | 14.40 | 14.40 | 8,478 | -0.48(-3.23%) |
Feb 07, 2017 | 15.24 | 15.24 | 14.87 | 14.88 | 2,205 | -0.12(-0.80%) |
Feb 06, 2017 | 15.00 | 15.60 | 14.64 | 15.00 | 11,113 | +0.12(+0.81%) |
Feb 03, 2017 | 15.00 | 15.06 | 14.44 | 14.88 | 12,633 | -0.24(-1.59%) |
Feb 02, 2017 | 15.36 | 15.36 | 15.00 | 15.12 | 9,361 | -0.24(-1.56%) |