Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.80 | 17.85 | 17.43 | 17.48 | 813,622 | -0.33(-1.86%) |
Apr 27, 2017 | 17.42 | 17.87 | 17.40 | 17.81 | 1,942,959 | +0.42(+2.40%) |
Apr 26, 2017 | 17.26 | 17.51 | 17.20 | 17.39 | 1,507,645 | +0.23(+1.33%) |
Apr 25, 2017 | 17.54 | 17.63 | 17.09 | 17.16 | 1,773,822 | -0.32(-1.85%) |
Apr 24, 2017 | 17.77 | 17.83 | 17.48 | 17.48 | 1,791,405 | -0.10(-0.58%) |
Apr 21, 2017 | 17.45 | 17.66 | 17.31 | 17.59 | 1,369,404 | +0.17(+0.95%) |
Apr 20, 2017 | 17.22 | 17.50 | 17.22 | 17.42 | 1,540,407 | +0.20(+1.19%) |
Apr 19, 2017 | 17.58 | 17.62 | 17.18 | 17.22 | 2,036,626 | -0.28(-1.58%) |
Apr 18, 2017 | 16.97 | 17.56 | 16.85 | 17.49 | 5,131,843 | +0.73(+4.37%) |
Apr 17, 2017 | 17.26 | 17.35 | 16.72 | 16.76 | 3,648,133 | -0.43(-2.52%) |
Apr 13, 2017 | 18.14 | 18.21 | 17.18 | 17.19 | 2,885,757 | -1.05(-5.74%) |
Apr 12, 2017 | 18.53 | 18.53 | 18.24 | 18.24 | 595,108 | -0.31(-1.70%) |
Apr 11, 2017 | 18.63 | 18.67 | 18.46 | 18.55 | 478,674 | -0.05(-0.25%) |
Apr 10, 2017 | 18.49 | 18.67 | 18.41 | 18.60 | 522,486 | +0.25(+1.37%) |
Apr 07, 2017 | 18.74 | 18.75 | 18.35 | 18.35 | 856,919 | -0.42(-2.22%) |
Apr 06, 2017 | 18.51 | 18.78 | 18.51 | 18.77 | 711,722 | +0.31(+1.66%) |
Apr 05, 2017 | 18.46 | 18.88 | 18.38 | 18.46 | 844,936 | +0.00(+0.00%) |
Apr 04, 2017 | 18.48 | 18.49 | 18.20 | 18.46 | 918,556 | -0.06(-0.30%) |
Apr 03, 2017 | 18.66 | 18.80 | 18.50 | 18.51 | 636,521 | -0.14(-0.76%) |
Mar 31, 2017 | 18.53 | 18.73 | 18.46 | 18.66 | 1,108,908 | +0.10(+0.55%) |
Mar 30, 2017 | 18.62 | 18.77 | 18.37 | 18.55 | 861,991 | -0.05(-0.25%) |
Mar 29, 2017 | 18.58 | 18.83 | 18.51 | 18.60 | 567,337 | +0.04(+0.21%) |
Mar 28, 2017 | 18.30 | 18.61 | 18.27 | 18.56 | 585,785 | +0.34(+1.86%) |
Mar 27, 2017 | 18.23 | 18.32 | 18.12 | 18.22 | 747,342 | -0.13(-0.69%) |
Mar 24, 2017 | 18.24 | 18.49 | 18.11 | 18.35 | 1,005,747 | -0.09(-0.47%) |
Mar 23, 2017 | 18.48 | 18.59 | 18.35 | 18.44 | 657,109 | -0.02(-0.13%) |
Mar 22, 2017 | 18.62 | 18.80 | 18.26 | 18.46 | 864,124 | -0.19(-1.01%) |
Mar 21, 2017 | 18.87 | 19.03 | 18.63 | 18.65 | 1,199,755 | -0.22(-1.17%) |
Mar 20, 2017 | 19.28 | 19.34 | 18.78 | 18.87 | 1,038,892 | -0.41(-2.15%) |
Mar 17, 2017 | 18.89 | 19.43 | 18.89 | 19.28 | 1,224,091 | +0.44(+2.36%) |
Mar 16, 2017 | 18.80 | 19.10 | 18.69 | 18.84 | 863,937 | +0.09(+0.50%) |
Mar 15, 2017 | 18.56 | 18.89 | 18.53 | 18.74 | 1,024,872 | +0.28(+1.52%) |
Mar 14, 2017 | 18.42 | 18.50 | 18.27 | 18.46 | 1,565,435 | -0.01(-0.04%) |
Mar 13, 2017 | 18.34 | 18.63 | 18.23 | 18.47 | 1,418,717 | +0.12(+0.68%) |
Mar 10, 2017 | 18.35 | 18.79 | 18.24 | 18.35 | 2,246,159 | +0.05(+0.26%) |
Mar 09, 2017 | 21.46 | 21.46 | 17.99 | 18.30 | 6,208,821 | -3.29(-15.26%) |
Mar 08, 2017 | 21.56 | 21.78 | 21.47 | 21.59 | 837,599 | -0.04(-0.18%) |
Mar 07, 2017 | 21.55 | 21.63 | 21.43 | 21.63 | 689,647 | +0.00(+0.00%) |
Mar 06, 2017 | 21.69 | 21.75 | 21.52 | 21.63 | 660,429 | -0.05(-0.25%) |
Mar 03, 2017 | 21.08 | 21.72 | 20.94 | 21.69 | 841,968 | +0.62(+2.96%) |
Mar 02, 2017 | 21.10 | 21.13 | 20.78 | 21.06 | 675,262 | -0.02(-0.07%) |
Mar 01, 2017 | 21.29 | 21.31 | 21.00 | 21.08 | 1,122,028 | +0.00(+0.00%) |
Feb 28, 2017 | 20.99 | 21.11 | 20.93 | 21.08 | 889,009 | +0.07(+0.33%) |
Feb 27, 2017 | 20.85 | 21.02 | 20.77 | 21.01 | 388,403 | +0.16(+0.75%) |
Feb 24, 2017 | 20.69 | 20.85 | 20.53 | 20.85 | 556,232 | +0.04(+0.19%) |
Feb 23, 2017 | 21.07 | 21.16 | 20.80 | 20.81 | 608,446 | -0.23(-1.08%) |
Feb 22, 2017 | 21.21 | 21.30 | 20.91 | 21.04 | 889,698 | -0.27(-1.28%) |
Feb 21, 2017 | 21.26 | 21.43 | 21.26 | 21.31 | 543,471 | +0.08(+0.37%) |
Feb 17, 2017 | 21.23 | 21.23 | 21.23 | 0 | -0.17(-0.80%) | |
Feb 16, 2017 | 21.39 | 21.47 | 21.11 | 21.41 | 438,472 | -0.05(-0.25%) |
Feb 15, 2017 | 21.12 | 21.47 | 21.08 | 21.46 | 1,257,540 | +0.38(+1.81%) |
Feb 14, 2017 | 21.21 | 21.27 | 21.00 | 21.08 | 852,881 | -0.26(-1.21%) |
Feb 13, 2017 | 21.33 | 21.57 | 21.32 | 21.34 | 844,318 | +0.29(+1.37%) |
Feb 10, 2017 | 20.75 | 21.13 | 20.68 | 21.05 | 722,986 | +0.29(+1.39%) |
Feb 09, 2017 | 20.54 | 20.84 | 20.53 | 20.76 | 476,823 | +0.16(+0.80%) |
Feb 08, 2017 | 20.59 | 20.66 | 20.43 | 20.59 | 1,086,304 | -0.07(-0.34%) |
Feb 07, 2017 | 21.03 | 21.03 | 20.58 | 20.66 | 969,640 | -0.27(-1.31%) |
Feb 06, 2017 | 21.10 | 21.21 | 20.90 | 20.94 | 714,864 | -0.16(-0.78%) |
Feb 03, 2017 | 20.85 | 21.14 | 20.84 | 21.10 | 750,572 | +0.32(+1.54%) |
Feb 02, 2017 | 20.70 | 20.85 | 20.63 | 20.78 | 802,695 | +0.09(+0.41%) |