Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.78 | 19.15 | 18.43 | 18.73 | 97,076 | -0.02(-0.11%) |
Apr 27, 2017 | 18.35 | 18.88 | 18.09 | 18.75 | 139,869 | +0.53(+2.91%) |
Apr 26, 2017 | 18.46 | 18.54 | 18.21 | 18.22 | 134,120 | -0.33(-1.78%) |
Apr 25, 2017 | 20.05 | 20.19 | 18.52 | 18.55 | 118,201 | -1.43(-7.16%) |
Apr 24, 2017 | 19.63 | 20.44 | 19.51 | 19.98 | 104,054 | +0.70(+3.63%) |
Apr 21, 2017 | 17.04 | 19.71 | 17.04 | 19.28 | 245,576 | +2.22(+13.01%) |
Apr 20, 2017 | 17.30 | 17.44 | 16.97 | 17.06 | 67,877 | -0.07(-0.41%) |
Apr 19, 2017 | 17.41 | 17.69 | 17.07 | 17.13 | 68,781 | -0.23(-1.32%) |
Apr 18, 2017 | 17.30 | 17.53 | 16.97 | 17.36 | 91,190 | +0.03(+0.17%) |
Apr 17, 2017 | 17.35 | 17.55 | 17.10 | 17.33 | 61,169 | +0.04(+0.23%) |
Apr 13, 2017 | 17.10 | 17.39 | 17.03 | 17.29 | 71,606 | +0.13(+0.76%) |
Apr 12, 2017 | 18.20 | 18.28 | 17.10 | 17.16 | 126,255 | -1.03(-5.66%) |
Apr 11, 2017 | 18.59 | 18.59 | 18.01 | 18.19 | 70,298 | -0.57(-3.04%) |
Apr 10, 2017 | 18.13 | 18.79 | 18.03 | 18.76 | 86,201 | +0.81(+4.51%) |
Apr 07, 2017 | 17.91 | 17.96 | 17.67 | 17.95 | 45,822 | +0.02(+0.11%) |
Apr 06, 2017 | 17.92 | 18.08 | 17.65 | 17.93 | 46,973 | +0.01(+0.06%) |
Apr 05, 2017 | 18.07 | 18.25 | 17.75 | 17.92 | 66,566 | -0.07(-0.39%) |
Apr 04, 2017 | 18.01 | 18.68 | 17.81 | 17.99 | 39,240 | +0.00(+0.00%) |
Apr 03, 2017 | 18.79 | 19.33 | 17.85 | 17.99 | 62,928 | -0.81(-4.31%) |
Mar 31, 2017 | 18.47 | 18.89 | 18.15 | 18.80 | 83,954 | +0.34(+1.84%) |
Mar 30, 2017 | 18.46 | 18.66 | 18.28 | 18.46 | 48,760 | +0.08(+0.44%) |
Mar 29, 2017 | 18.61 | 18.65 | 18.07 | 18.38 | 61,215 | -0.48(-2.55%) |
Mar 28, 2017 | 17.87 | 18.90 | 17.62 | 18.86 | 67,498 | +0.95(+5.30%) |
Mar 27, 2017 | 17.58 | 18.02 | 17.58 | 17.91 | 35,720 | +0.02(+0.11%) |
Mar 24, 2017 | 18.32 | 18.32 | 17.71 | 17.89 | 54,342 | -0.09(-0.50%) |
Mar 23, 2017 | 17.95 | 18.43 | 17.79 | 17.98 | 57,387 | +0.06(+0.33%) |
Mar 22, 2017 | 17.80 | 18.23 | 17.57 | 17.92 | 53,085 | +0.15(+0.84%) |
Mar 21, 2017 | 18.29 | 18.29 | 17.41 | 17.77 | 94,265 | -0.49(-2.68%) |
Mar 20, 2017 | 19.31 | 19.31 | 18.25 | 18.26 | 59,954 | -1.09(-5.63%) |
Mar 17, 2017 | 19.73 | 19.73 | 19.06 | 19.35 | 84,966 | -0.45(-2.27%) |
Mar 16, 2017 | 19.30 | 20.11 | 19.01 | 19.80 | 289,381 | +0.58(+3.02%) |
Mar 15, 2017 | 18.95 | 19.34 | 18.65 | 19.22 | 59,430 | +0.59(+3.17%) |
Mar 14, 2017 | 18.52 | 18.77 | 18.47 | 18.63 | 74,997 | -0.02(-0.11%) |
Mar 13, 2017 | 18.76 | 18.97 | 18.60 | 18.65 | 85,212 | -0.21(-1.11%) |
Mar 10, 2017 | 18.83 | 18.89 | 18.57 | 18.86 | 74,253 | +0.22(+1.18%) |
Mar 09, 2017 | 18.60 | 18.78 | 18.26 | 18.64 | 113,087 | +0.05(+0.27%) |
Mar 08, 2017 | 18.38 | 18.77 | 18.09 | 18.59 | 107,327 | +0.28(+1.53%) |
Mar 07, 2017 | 18.86 | 18.93 | 18.29 | 18.31 | 125,265 | -0.61(-3.22%) |
Mar 06, 2017 | 19.40 | 19.66 | 18.87 | 18.92 | 133,642 | -0.70(-3.57%) |
Mar 03, 2017 | 19.85 | 19.95 | 19.17 | 19.62 | 71,290 | -0.15(-0.76%) |
Mar 02, 2017 | 19.96 | 20.84 | 19.72 | 19.77 | 45,262 | -0.87(-4.22%) |
Mar 01, 2017 | 20.40 | 20.94 | 20.40 | 20.64 | 50,537 | +0.60(+2.99%) |
Feb 28, 2017 | 20.11 | 20.55 | 19.99 | 20.04 | 68,314 | -0.12(-0.60%) |
Feb 27, 2017 | 19.99 | 20.32 | 19.70 | 20.16 | 57,247 | +0.10(+0.50%) |
Feb 24, 2017 | 20.01 | 20.34 | 19.90 | 20.06 | 62,577 | +0.05(+0.25%) |
Feb 23, 2017 | 20.38 | 20.38 | 19.99 | 20.01 | 54,659 | -0.32(-1.57%) |
Feb 22, 2017 | 20.37 | 20.58 | 19.86 | 20.33 | 99,906 | -0.03(-0.15%) |
Feb 21, 2017 | 20.10 | 20.50 | 19.67 | 20.36 | 107,409 | +0.38(+1.90%) |
Feb 17, 2017 | 19.98 | 19.98 | 19.98 | 0 | -0.09(-0.45%) | |
Feb 16, 2017 | 20.24 | 20.30 | 19.82 | 20.07 | 85,456 | -0.09(-0.45%) |
Feb 15, 2017 | 19.99 | 20.62 | 19.59 | 20.16 | 214,055 | +0.21(+1.05%) |
Feb 14, 2017 | 20.50 | 20.68 | 19.91 | 19.95 | 112,012 | -0.68(-3.30%) |
Feb 13, 2017 | 20.72 | 20.92 | 20.51 | 20.63 | 183,873 | +0.08(+0.39%) |
Feb 10, 2017 | 20.64 | 20.86 | 20.40 | 20.55 | 103,253 | +0.28(+1.38%) |
Feb 09, 2017 | 20.70 | 20.85 | 20.13 | 20.27 | 151,869 | -0.40(-1.94%) |
Feb 08, 2017 | 21.17 | 21.17 | 20.49 | 20.67 | 101,059 | -0.59(-2.78%) |
Feb 07, 2017 | 21.85 | 22.40 | 21.22 | 21.26 | 166,680 | -0.53(-2.43%) |
Feb 06, 2017 | 21.98 | 22.11 | 21.75 | 21.79 | 104,462 | -0.17(-0.77%) |
Feb 03, 2017 | 21.87 | 21.99 | 21.42 | 21.96 | 76,635 | +0.32(+1.48%) |
Feb 02, 2017 | 21.89 | 22.12 | 21.22 | 21.64 | 123,131 | -0.42(-1.90%) |