Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.57 | 19.61 | 18.98 | 19.24 | 151,164 | -0.30(-1.54%) |
Apr 27, 2017 | 19.19 | 19.62 | 19.10 | 19.54 | 98,770 | +0.44(+2.30%) |
Apr 26, 2017 | 18.68 | 19.16 | 18.55 | 19.10 | 125,482 | +0.40(+2.14%) |
Apr 25, 2017 | 18.73 | 18.85 | 18.50 | 18.70 | 156,712 | +0.11(+0.59%) |
Apr 24, 2017 | 18.59 | 18.80 | 18.34 | 18.59 | 99,871 | +0.25(+1.36%) |
Apr 21, 2017 | 17.95 | 18.83 | 17.80 | 18.34 | 318,191 | +0.40(+2.23%) |
Apr 20, 2017 | 18.35 | 18.44 | 17.86 | 17.94 | 185,147 | -0.34(-1.86%) |
Apr 19, 2017 | 17.84 | 18.30 | 17.71 | 18.28 | 196,932 | +0.59(+3.34%) |
Apr 18, 2017 | 17.58 | 17.88 | 17.54 | 17.69 | 144,937 | -0.04(-0.23%) |
Apr 17, 2017 | 17.74 | 17.91 | 17.56 | 17.73 | 246,449 | +0.00(+0.00%) |
Apr 13, 2017 | 18.02 | 18.37 | 17.68 | 17.73 | 239,058 | -0.29(-1.61%) |
Apr 12, 2017 | 18.29 | 18.50 | 17.85 | 18.02 | 128,628 | -0.36(-1.96%) |
Apr 11, 2017 | 17.94 | 18.41 | 17.87 | 18.38 | 115,257 | +0.42(+2.34%) |
Apr 10, 2017 | 17.60 | 18.19 | 17.52 | 17.96 | 142,435 | +0.37(+2.10%) |
Apr 07, 2017 | 17.83 | 17.99 | 17.55 | 17.59 | 187,283 | -0.26(-1.46%) |
Apr 06, 2017 | 18.01 | 18.04 | 17.63 | 17.85 | 218,542 | -0.02(-0.11%) |
Apr 05, 2017 | 18.49 | 18.71 | 17.76 | 17.87 | 238,290 | -0.54(-2.93%) |
Apr 04, 2017 | 18.50 | 18.86 | 18.02 | 18.41 | 501,673 | -0.09(-0.49%) |
Apr 03, 2017 | 19.43 | 19.43 | 18.44 | 18.50 | 287,336 | -1.00(-5.13%) |
Mar 31, 2017 | 19.59 | 19.80 | 19.02 | 19.50 | 233,731 | -0.13(-0.66%) |
Mar 30, 2017 | 16.75 | 19.82 | 16.73 | 19.63 | 821,045 | +0.96(+5.14%) |
Mar 29, 2017 | 18.00 | 18.84 | 17.86 | 18.67 | 309,683 | +0.69(+3.84%) |
Mar 28, 2017 | 18.13 | 18.13 | 17.71 | 17.98 | 190,659 | +0.29(+1.64%) |
Mar 27, 2017 | 17.72 | 17.80 | 17.31 | 17.69 | 93,219 | -0.19(-1.06%) |
Mar 24, 2017 | 18.14 | 18.40 | 17.69 | 17.88 | 101,100 | -0.24(-1.32%) |
Mar 23, 2017 | 17.40 | 18.17 | 17.40 | 18.12 | 214,399 | +0.62(+3.54%) |
Mar 22, 2017 | 18.42 | 18.49 | 17.34 | 17.50 | 226,969 | -0.85(-4.63%) |
Mar 21, 2017 | 18.94 | 19.07 | 18.28 | 18.35 | 221,740 | -0.61(-3.22%) |
Mar 20, 2017 | 19.26 | 19.37 | 18.77 | 18.96 | 115,800 | -0.36(-1.86%) |
Mar 17, 2017 | 18.85 | 19.37 | 18.85 | 19.32 | 261,761 | +0.51(+2.71%) |
Mar 16, 2017 | 18.94 | 19.06 | 18.74 | 18.81 | 206,388 | -0.08(-0.42%) |
Mar 15, 2017 | 19.04 | 19.14 | 18.73 | 18.89 | 312,020 | -0.07(-0.37%) |
Mar 14, 2017 | 19.20 | 19.32 | 18.83 | 18.96 | 211,296 | -0.34(-1.76%) |
Mar 13, 2017 | 19.27 | 19.71 | 19.22 | 19.30 | 176,632 | -0.05(-0.26%) |
Mar 10, 2017 | 19.33 | 19.39 | 19.01 | 19.35 | 137,528 | +0.15(+0.78%) |
Mar 09, 2017 | 19.21 | 19.38 | 19.16 | 19.20 | 142,353 | -0.01(-0.05%) |
Mar 08, 2017 | 19.30 | 19.51 | 19.18 | 19.21 | 170,407 | -0.22(-1.13%) |
Mar 07, 2017 | 19.85 | 20.00 | 19.34 | 19.43 | 269,978 | -0.44(-2.21%) |
Mar 06, 2017 | 20.00 | 20.20 | 19.51 | 19.87 | 328,529 | -0.23(-1.14%) |
Mar 03, 2017 | 20.38 | 20.47 | 20.08 | 20.10 | 142,614 | -0.23(-1.13%) |
Mar 02, 2017 | 20.50 | 20.60 | 20.10 | 20.33 | 225,555 | -0.17(-0.83%) |
Mar 01, 2017 | 20.27 | 20.58 | 19.96 | 20.50 | 242,596 | +0.67(+3.38%) |
Feb 28, 2017 | 20.19 | 20.43 | 19.73 | 19.83 | 729,971 | -0.36(-1.78%) |
Feb 27, 2017 | 19.37 | 20.26 | 19.11 | 20.19 | 299,885 | +0.91(+4.72%) |
Feb 24, 2017 | 19.04 | 19.45 | 18.63 | 19.28 | 358,157 | +0.53(+2.83%) |
Feb 23, 2017 | 18.60 | 19.02 | 18.44 | 18.75 | 189,475 | +0.23(+1.24%) |
Feb 22, 2017 | 18.56 | 18.78 | 18.43 | 18.52 | 114,613 | -0.14(-0.75%) |
Feb 21, 2017 | 18.86 | 18.89 | 18.46 | 18.66 | 240,722 | -0.10(-0.53%) |
Feb 17, 2017 | 18.76 | 18.76 | 18.76 | 0 | +0.13(+0.70%) | |
Feb 16, 2017 | 18.98 | 19.00 | 18.55 | 18.63 | 200,134 | -0.40(-2.10%) |
Feb 15, 2017 | 18.92 | 19.13 | 18.81 | 19.03 | 104,711 | +0.11(+0.58%) |
Feb 14, 2017 | 19.00 | 19.17 | 18.85 | 18.92 | 186,360 | -0.23(-1.20%) |
Feb 13, 2017 | 19.10 | 19.39 | 19.02 | 19.15 | 191,811 | +0.17(+0.90%) |
Feb 10, 2017 | 19.08 | 19.10 | 18.94 | 18.98 | 106,739 | +0.03(+0.16%) |
Feb 09, 2017 | 18.92 | 19.18 | 18.89 | 18.95 | 131,677 | -0.05(-0.26%) |
Feb 08, 2017 | 18.96 | 19.06 | 18.80 | 19.00 | 205,097 | -0.01(-0.05%) |
Feb 07, 2017 | 19.07 | 19.15 | 18.85 | 19.01 | 163,654 | +0.00(+0.00%) |
Feb 06, 2017 | 19.04 | 19.32 | 18.90 | 19.01 | 112,499 | +0.00(+0.00%) |
Feb 03, 2017 | 19.14 | 19.24 | 18.92 | 19.01 | 130,988 | +0.00(+0.00%) |
Feb 02, 2017 | 19.09 | 19.25 | 18.86 | 19.01 | 189,567 | -0.24(-1.25%) |