Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.94 | 17.37 | 16.60 | 16.60 | 9,658 | -0.50(-2.92%) |
Apr 27, 2017 | 18.00 | 18.00 | 17.02 | 17.10 | 5,210 | -0.92(-5.11%) |
Apr 26, 2017 | 18.56 | 19.20 | 17.54 | 18.02 | 41,416 | +0.22(+1.24%) |
Apr 25, 2017 | 17.50 | 18.26 | 16.34 | 17.80 | 49,105 | -0.15(-0.84%) |
Apr 24, 2017 | 18.18 | 19.59 | 17.90 | 17.95 | 49,824 | -0.07(-0.39%) |
Apr 21, 2017 | 15.52 | 18.50 | 15.52 | 18.02 | 69,088 | +2.50(+16.11%) |
Apr 20, 2017 | 15.72 | 15.91 | 15.06 | 15.52 | 8,768 | -0.08(-0.51%) |
Apr 19, 2017 | 15.78 | 16.34 | 15.41 | 15.60 | 13,776 | +0.04(+0.26%) |
Apr 18, 2017 | 15.60 | 15.94 | 14.90 | 15.56 | 13,267 | -0.06(-0.38%) |
Apr 17, 2017 | 16.80 | 17.20 | 15.10 | 15.62 | 34,312 | -1.18(-7.02%) |
Apr 13, 2017 | 16.78 | 17.46 | 15.70 | 16.80 | 34,402 | +0.24(+1.45%) |
Apr 12, 2017 | 17.48 | 18.12 | 16.04 | 16.56 | 55,603 | -1.16(-6.55%) |
Apr 11, 2017 | 17.94 | 18.51 | 17.20 | 17.72 | 29,692 | -0.18(-1.01%) |
Apr 10, 2017 | 18.16 | 18.85 | 17.63 | 17.90 | 10,735 | -0.24(-1.32%) |
Apr 07, 2017 | 17.84 | 18.54 | 17.70 | 18.14 | 15,186 | +0.18(+1.00%) |
Apr 06, 2017 | 17.94 | 18.40 | 17.62 | 17.96 | 12,750 | +0.12(+0.67%) |
Apr 05, 2017 | 18.42 | 18.88 | 17.60 | 17.84 | 42,533 | -0.40(-2.19%) |
Apr 04, 2017 | 19.38 | 19.50 | 18.00 | 18.24 | 57,207 | -1.34(-6.84%) |
Apr 03, 2017 | 20.30 | 22.46 | 19.18 | 19.58 | 109,062 | +0.40(+2.09%) |
Mar 31, 2017 | 20.40 | 20.58 | 18.60 | 19.18 | 42,696 | -1.10(-5.42%) |
Mar 30, 2017 | 19.50 | 20.82 | 19.40 | 20.28 | 36,287 | +0.76(+3.89%) |
Mar 29, 2017 | 18.43 | 19.87 | 18.43 | 19.52 | 21,494 | +0.42(+2.20%) |
Mar 28, 2017 | 19.40 | 19.44 | 18.50 | 19.10 | 33,947 | -0.04(-0.21%) |
Mar 27, 2017 | 18.60 | 20.59 | 18.52 | 19.14 | 109,707 | +0.48(+2.57%) |
Mar 24, 2017 | 18.08 | 18.82 | 17.20 | 18.66 | 40,344 | +0.44(+2.41%) |
Mar 23, 2017 | 18.08 | 18.98 | 16.82 | 18.22 | 110,311 | +0.14(+0.77%) |
Mar 22, 2017 | 19.94 | 20.52 | 18.08 | 18.08 | 75,388 | -1.78(-8.96%) |
Mar 21, 2017 | 23.06 | 23.48 | 19.80 | 19.86 | 89,620 | -2.26(-10.22%) |
Mar 20, 2017 | 24.22 | 24.22 | 19.20 | 22.12 | 186,434 | -2.68(-10.81%) |
Mar 17, 2017 | 25.80 | 27.40 | 24.09 | 24.80 | 129,708 | -0.68(-2.67%) |
Mar 16, 2017 | 22.30 | 26.80 | 21.50 | 25.48 | 287,395 | +3.32(+14.98%) |
Mar 15, 2017 | 20.80 | 22.84 | 20.64 | 22.16 | 76,274 | +1.32(+6.33%) |
Mar 14, 2017 | 21.02 | 21.86 | 20.59 | 20.84 | 37,379 | -0.22(-1.04%) |
Mar 13, 2017 | 20.80 | 21.66 | 20.50 | 21.06 | 37,370 | +0.22(+1.06%) |
Mar 10, 2017 | 21.82 | 22.41 | 20.50 | 20.84 | 75,087 | -0.60(-2.80%) |
Mar 09, 2017 | 21.32 | 22.80 | 20.90 | 21.44 | 104,701 | +0.12(+0.56%) |
Mar 08, 2017 | 21.10 | 23.40 | 20.80 | 21.32 | 64,663 | +0.26(+1.23%) |
Mar 07, 2017 | 22.44 | 23.70 | 20.24 | 21.06 | 37,729 | -1.18(-5.31%) |
Mar 06, 2017 | 25.00 | 25.20 | 21.68 | 22.24 | 93,470 | -2.82(-11.25%) |
Mar 03, 2017 | 26.12 | 26.25 | 24.76 | 25.06 | 26,121 | -1.26(-4.79%) |
Mar 02, 2017 | 26.30 | 27.38 | 25.10 | 26.32 | 41,046 | -0.08(-0.30%) |
Mar 01, 2017 | 26.44 | 27.80 | 24.00 | 26.40 | 171,502 | +0.00(+0.00%) |
Feb 28, 2017 | 23.90 | 27.50 | 23.90 | 26.40 | 257,336 | +3.40(+14.78%) |
Feb 27, 2017 | 19.78 | 23.92 | 19.68 | 23.00 | 107,722 | +3.50(+17.95%) |
Feb 24, 2017 | 19.96 | 21.06 | 19.12 | 19.50 | 38,172 | -0.24(-1.24%) |
Feb 23, 2017 | 19.60 | 21.00 | 19.10 | 19.74 | 65,561 | +0.64(+3.32%) |
Feb 22, 2017 | 19.28 | 19.60 | 19.00 | 19.11 | 7,756 | -0.05(-0.27%) |
Feb 21, 2017 | 18.66 | 19.32 | 18.50 | 19.16 | 18,555 | +0.06(+0.31%) |
Feb 17, 2017 | 19.10 | 19.10 | 19.10 | 0 | -0.12(-0.62%) | |
Feb 16, 2017 | 18.94 | 19.46 | 17.62 | 19.22 | 70,839 | +0.24(+1.26%) |
Feb 15, 2017 | 18.90 | 19.92 | 18.44 | 18.98 | 37,014 | -0.04(-0.20%) |
Feb 14, 2017 | 19.02 | 20.84 | 18.38 | 19.02 | 56,743 | -0.26(-1.36%) |
Feb 13, 2017 | 19.28 | 19.50 | 18.70 | 19.28 | 1,968 | +0.00(+0.00%) |
Feb 10, 2017 | 19.40 | 19.84 | 19.16 | 19.28 | 6,818 | -0.52(-2.63%) |
Feb 09, 2017 | 20.00 | 20.00 | 18.76 | 19.80 | 10,928 | +0.34(+1.75%) |
Feb 08, 2017 | 19.24 | 19.78 | 19.04 | 19.46 | 2,769 | -0.37(-1.87%) |
Feb 07, 2017 | 20.25 | 20.51 | 19.54 | 19.83 | 7,453 | -0.18(-0.90%) |
Feb 06, 2017 | 20.08 | 20.58 | 20.00 | 20.01 | 4,175 | -0.49(-2.39%) |
Feb 03, 2017 | 20.38 | 20.58 | 19.94 | 20.50 | 13,237 | +0.50(+2.50%) |
Feb 02, 2017 | 19.15 | 21.12 | 19.14 | 20.00 | 28,521 | +0.12(+0.60%) |