Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.99 | 16.74 | 15.99 | 16.55 | 16,078 | +0.44(+2.73%) |
Apr 27, 2017 | 16.10 | 16.34 | 16.00 | 16.11 | 7,253 | -0.58(-3.47%) |
Apr 26, 2017 | 16.37 | 17.23 | 16.30 | 16.69 | 20,635 | -0.05(-0.27%) |
Apr 25, 2017 | 16.81 | 16.81 | 16.41 | 16.73 | 21,863 | -0.75(-4.26%) |
Apr 24, 2017 | 17.82 | 17.82 | 17.42 | 17.48 | 5,107 | -0.60(-3.32%) |
Apr 21, 2017 | 18.20 | 18.20 | 18.08 | 18.08 | 3,281 | -0.18(-0.96%) |
Apr 20, 2017 | 18.02 | 18.50 | 18.02 | 18.25 | 17,944 | -0.18(-0.95%) |
Apr 19, 2017 | 18.34 | 18.52 | 17.95 | 18.43 | 4,135 | -0.35(-1.86%) |
Apr 18, 2017 | 18.57 | 18.87 | 18.57 | 18.78 | 14,132 | -0.00(-0.03%) |
Apr 17, 2017 | 20.01 | 20.01 | 18.77 | 18.78 | 5,876 | -0.99(-5.03%) |
Apr 13, 2017 | 18.84 | 19.80 | 18.42 | 19.78 | 9,621 | +0.16(+0.81%) |
Apr 12, 2017 | 19.62 | 19.80 | 19.40 | 19.62 | 1,645 | +0.12(+0.62%) |
Apr 11, 2017 | 19.70 | 19.70 | 19.20 | 19.50 | 5,952 | +0.51(+2.69%) |
Apr 10, 2017 | 18.77 | 19.00 | 18.74 | 18.99 | 6,406 | -0.01(-0.07%) |
Apr 07, 2017 | 18.94 | 19.40 | 18.90 | 19.00 | 7,213 | +0.01(+0.08%) |
Apr 06, 2017 | 19.14 | 19.14 | 18.84 | 18.99 | 3,550 | +0.30(+1.60%) |
Apr 05, 2017 | 19.00 | 19.27 | 18.66 | 18.69 | 11,093 | -0.59(-3.05%) |
Apr 04, 2017 | 18.90 | 19.28 | 18.81 | 19.28 | 5,927 | +0.44(+2.32%) |
Apr 03, 2017 | 19.13 | 19.63 | 18.66 | 18.84 | 12,068 | -0.58(-2.98%) |
Mar 31, 2017 | 18.55 | 19.42 | 18.54 | 19.42 | 4,044 | +1.02(+5.54%) |
Mar 30, 2017 | 18.46 | 18.59 | 18.35 | 18.40 | 5,574 | -0.31(-1.66%) |
Mar 29, 2017 | 17.78 | 18.75 | 17.78 | 18.71 | 18,444 | +0.91(+5.10%) |
Mar 28, 2017 | 18.37 | 18.39 | 17.64 | 17.80 | 4,512 | -0.67(-3.63%) |
Mar 27, 2017 | 18.70 | 19.05 | 18.31 | 18.47 | 16,547 | +0.47(+2.62%) |
Mar 24, 2017 | 17.91 | 18.27 | 17.91 | 18.00 | 3,210 | +0.14(+0.78%) |
Mar 23, 2017 | 18.74 | 18.74 | 17.78 | 17.86 | 6,683 | -0.93(-4.95%) |
Mar 22, 2017 | 18.62 | 18.84 | 18.49 | 18.79 | 11,173 | +0.10(+0.56%) |
Mar 21, 2017 | 18.09 | 18.86 | 17.87 | 18.69 | 21,178 | +1.41(+8.13%) |
Mar 20, 2017 | 17.47 | 17.58 | 17.18 | 17.28 | 7,882 | -0.34(-1.92%) |
Mar 17, 2017 | 18.50 | 18.70 | 17.62 | 17.62 | 28,664 | -0.91(-4.91%) |
Mar 16, 2017 | 18.35 | 18.53 | 18.19 | 18.53 | 11,277 | +0.08(+0.42%) |
Mar 15, 2017 | 17.81 | 18.63 | 16.78 | 18.45 | 30,967 | +0.86(+4.90%) |
Mar 14, 2017 | 18.14 | 18.24 | 17.39 | 17.59 | 10,324 | -0.72(-3.93%) |
Mar 13, 2017 | 17.86 | 18.51 | 17.84 | 18.31 | 22,964 | +0.69(+3.90%) |
Mar 10, 2017 | 16.63 | 17.70 | 16.63 | 17.62 | 8,325 | +0.92(+5.51%) |
Mar 09, 2017 | 16.95 | 16.99 | 16.65 | 16.70 | 5,578 | -0.23(-1.39%) |
Mar 08, 2017 | 16.59 | 17.04 | 16.54 | 16.94 | 4,175 | +0.19(+1.12%) |
Mar 07, 2017 | 16.57 | 17.31 | 16.05 | 16.75 | 5,997 | +0.07(+0.42%) |
Mar 06, 2017 | 17.83 | 17.83 | 16.57 | 16.68 | 7,974 | -1.31(-7.28%) |
Mar 03, 2017 | 17.28 | 18.11 | 16.80 | 17.99 | 13,649 | +0.44(+2.50%) |
Mar 02, 2017 | 18.44 | 18.44 | 17.54 | 17.55 | 14,249 | -1.27(-6.73%) |
Mar 01, 2017 | 18.13 | 18.88 | 17.97 | 18.82 | 12,752 | +0.23(+1.22%) |
Feb 28, 2017 | 18.45 | 19.14 | 18.37 | 18.59 | 13,538 | +0.40(+2.20%) |
Feb 27, 2017 | 20.30 | 20.32 | 18.18 | 18.19 | 12,597 | -2.24(-10.96%) |
Feb 24, 2017 | 20.54 | 20.80 | 20.43 | 20.43 | 5,541 | -0.43(-2.07%) |
Feb 23, 2017 | 20.78 | 21.02 | 20.68 | 20.86 | 50,343 | +0.68(+3.38%) |
Feb 22, 2017 | 20.85 | 20.85 | 19.82 | 20.18 | 20,538 | -0.55(-2.64%) |
Feb 21, 2017 | 20.26 | 20.86 | 20.07 | 20.73 | 12,906 | +0.14(+0.67%) |
Feb 17, 2017 | 20.59 | 20.59 | 20.59 | 0 | -0.55(-2.59%) | |
Feb 16, 2017 | 20.98 | 21.21 | 20.89 | 21.14 | 15,847 | +0.21(+1.00%) |
Feb 15, 2017 | 20.81 | 21.02 | 20.78 | 20.93 | 14,876 | -0.27(-1.27%) |
Feb 14, 2017 | 21.00 | 21.20 | 20.52 | 21.20 | 6,977 | +0.09(+0.43%) |
Feb 13, 2017 | 21.17 | 21.60 | 21.06 | 21.11 | 45,609 | -0.23(-1.08%) |
Feb 10, 2017 | 20.37 | 21.34 | 20.37 | 21.34 | 4,124 | +0.68(+3.30%) |
Feb 09, 2017 | 21.10 | 21.29 | 20.64 | 20.66 | 14,877 | -0.43(-2.04%) |
Feb 08, 2017 | 21.28 | 21.89 | 21.09 | 21.09 | 9,337 | +0.13(+0.62%) |
Feb 07, 2017 | 19.76 | 21.41 | 19.76 | 20.96 | 9,476 | -0.30(-1.42%) |
Feb 06, 2017 | 19.73 | 21.26 | 19.60 | 21.26 | 34,458 | +1.67(+8.54%) |
Feb 03, 2017 | 19.43 | 19.70 | 19.42 | 19.59 | 6,223 | +0.19(+0.98%) |
Feb 02, 2017 | 19.52 | 19.52 | 19.11 | 19.40 | 8,045 | +0.21(+1.09%) |