Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.79 | 17.84 | 17.42 | 17.46 | 814,207 | -0.33(-1.86%) |
Apr 27, 2017 | 17.41 | 17.86 | 17.39 | 17.79 | 1,944,357 | +0.42(+2.40%) |
Apr 26, 2017 | 17.24 | 17.50 | 17.19 | 17.38 | 1,508,730 | +0.23(+1.33%) |
Apr 25, 2017 | 17.53 | 17.62 | 17.08 | 17.15 | 1,775,098 | -0.32(-1.85%) |
Apr 24, 2017 | 17.76 | 17.82 | 17.46 | 17.47 | 1,792,693 | -0.10(-0.58%) |
Apr 21, 2017 | 17.44 | 17.65 | 17.30 | 17.57 | 1,370,389 | +0.17(+0.95%) |
Apr 20, 2017 | 17.21 | 17.49 | 17.21 | 17.41 | 1,541,516 | +0.20(+1.19%) |
Apr 19, 2017 | 17.57 | 17.60 | 17.17 | 17.20 | 2,038,091 | -0.28(-1.58%) |
Apr 18, 2017 | 16.96 | 17.55 | 16.84 | 17.48 | 5,135,534 | +0.73(+4.37%) |
Apr 17, 2017 | 17.25 | 17.34 | 16.71 | 16.75 | 3,650,757 | -0.43(-2.52%) |
Apr 13, 2017 | 18.12 | 18.19 | 17.17 | 17.18 | 2,887,833 | -1.05(-5.74%) |
Apr 12, 2017 | 18.52 | 18.52 | 18.23 | 18.23 | 595,536 | -0.31(-1.70%) |
Apr 11, 2017 | 18.62 | 18.66 | 18.45 | 18.54 | 479,019 | -0.05(-0.25%) |
Apr 10, 2017 | 18.48 | 18.66 | 18.40 | 18.59 | 522,862 | +0.25(+1.37%) |
Apr 07, 2017 | 18.73 | 18.74 | 18.34 | 18.34 | 857,535 | -0.42(-2.22%) |
Apr 06, 2017 | 18.50 | 18.77 | 18.50 | 18.75 | 712,234 | +0.31(+1.66%) |
Apr 05, 2017 | 18.45 | 18.86 | 18.37 | 18.45 | 845,543 | +0.00(+0.00%) |
Apr 04, 2017 | 18.47 | 18.48 | 18.19 | 18.45 | 919,217 | -0.06(-0.30%) |
Apr 03, 2017 | 18.65 | 18.78 | 18.49 | 18.50 | 636,978 | -0.14(-0.76%) |
Mar 31, 2017 | 18.52 | 18.71 | 18.45 | 18.64 | 1,109,706 | +0.10(+0.55%) |
Mar 30, 2017 | 18.61 | 18.75 | 18.36 | 18.54 | 862,612 | -0.05(-0.25%) |
Mar 29, 2017 | 18.56 | 18.82 | 18.49 | 18.59 | 567,745 | +0.04(+0.21%) |
Mar 28, 2017 | 18.29 | 18.60 | 18.25 | 18.55 | 586,207 | +0.34(+1.86%) |
Mar 27, 2017 | 18.22 | 18.30 | 18.11 | 18.21 | 747,880 | -0.13(-0.69%) |
Mar 24, 2017 | 18.23 | 18.48 | 18.10 | 18.34 | 1,006,470 | -0.09(-0.47%) |
Mar 23, 2017 | 18.46 | 18.58 | 18.34 | 18.42 | 657,582 | -0.02(-0.13%) |
Mar 22, 2017 | 18.61 | 18.78 | 18.25 | 18.45 | 864,746 | -0.19(-1.01%) |
Mar 21, 2017 | 18.86 | 19.01 | 18.62 | 18.64 | 1,200,618 | -0.22(-1.17%) |
Mar 20, 2017 | 19.27 | 19.32 | 18.76 | 18.86 | 1,039,639 | -0.41(-2.15%) |
Mar 17, 2017 | 18.88 | 19.42 | 18.88 | 19.27 | 1,224,971 | +0.44(+2.36%) |
Mar 16, 2017 | 18.79 | 19.09 | 18.68 | 18.82 | 864,559 | +0.09(+0.50%) |
Mar 15, 2017 | 18.54 | 18.88 | 18.52 | 18.73 | 1,025,609 | +0.28(+1.52%) |
Mar 14, 2017 | 18.40 | 18.49 | 18.25 | 18.45 | 1,566,561 | -0.01(-0.04%) |
Mar 13, 2017 | 18.32 | 18.62 | 18.22 | 18.46 | 1,419,738 | +0.12(+0.68%) |
Mar 10, 2017 | 18.33 | 18.78 | 18.22 | 18.33 | 2,247,775 | +0.05(+0.26%) |
Mar 09, 2017 | 21.45 | 21.45 | 17.98 | 18.29 | 6,213,287 | -3.29(-15.26%) |
Mar 08, 2017 | 21.55 | 21.77 | 21.45 | 21.58 | 838,202 | -0.04(-0.18%) |
Mar 07, 2017 | 21.54 | 21.62 | 21.41 | 21.62 | 690,143 | +0.00(+0.00%) |
Mar 06, 2017 | 21.67 | 21.73 | 21.50 | 21.62 | 660,904 | -0.05(-0.25%) |
Mar 03, 2017 | 21.06 | 21.70 | 20.92 | 21.67 | 842,573 | +0.62(+2.97%) |
Mar 02, 2017 | 21.09 | 21.11 | 20.77 | 21.05 | 675,748 | -0.02(-0.07%) |
Mar 01, 2017 | 21.27 | 21.30 | 20.98 | 21.06 | 1,122,835 | +0.00(+0.00%) |
Feb 28, 2017 | 20.98 | 21.09 | 20.92 | 21.06 | 889,649 | +0.07(+0.33%) |
Feb 27, 2017 | 20.84 | 21.00 | 20.75 | 20.99 | 388,683 | +0.16(+0.75%) |
Feb 24, 2017 | 20.67 | 20.84 | 20.52 | 20.84 | 556,632 | +0.04(+0.19%) |
Feb 23, 2017 | 21.06 | 21.14 | 20.78 | 20.80 | 608,884 | -0.23(-1.08%) |
Feb 22, 2017 | 21.20 | 21.28 | 20.89 | 21.02 | 890,338 | -0.27(-1.28%) |
Feb 21, 2017 | 21.24 | 21.41 | 21.24 | 21.30 | 543,862 | +0.08(+0.37%) |
Feb 17, 2017 | 21.22 | 21.22 | 21.22 | 0 | -0.17(-0.80%) | |
Feb 16, 2017 | 21.38 | 21.45 | 21.10 | 21.39 | 438,787 | -0.05(-0.25%) |
Feb 15, 2017 | 21.11 | 21.45 | 21.06 | 21.45 | 1,258,445 | +0.38(+1.82%) |
Feb 14, 2017 | 21.20 | 21.25 | 20.98 | 21.06 | 853,495 | -0.26(-1.21%) |
Feb 13, 2017 | 21.31 | 21.56 | 21.30 | 21.32 | 844,925 | +0.29(+1.37%) |
Feb 10, 2017 | 20.74 | 21.11 | 20.67 | 21.03 | 723,506 | +0.29(+1.39%) |
Feb 09, 2017 | 20.52 | 20.83 | 20.52 | 20.74 | 477,166 | +0.16(+0.80%) |
Feb 08, 2017 | 20.57 | 20.64 | 20.42 | 20.58 | 1,087,085 | -0.07(-0.34%) |
Feb 07, 2017 | 21.02 | 21.02 | 20.56 | 20.65 | 970,337 | -0.27(-1.30%) |
Feb 06, 2017 | 21.09 | 21.20 | 20.88 | 20.92 | 715,378 | -0.16(-0.78%) |
Feb 03, 2017 | 20.84 | 21.13 | 20.83 | 21.09 | 751,112 | +0.32(+1.54%) |
Feb 02, 2017 | 20.68 | 20.84 | 20.61 | 20.77 | 803,272 | +0.09(+0.41%) |