Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.75 | 24.27 | 22.96 | 24.18 | 39,176 | +0.48(+2.03%) |
Apr 27, 2017 | 23.53 | 23.79 | 22.35 | 23.70 | 16,833 | +0.26(+1.12%) |
Apr 26, 2017 | 23.70 | 23.84 | 22.87 | 23.44 | 19,257 | +0.09(+0.37%) |
Apr 25, 2017 | 24.05 | 24.49 | 23.05 | 23.35 | 38,604 | -0.52(-2.20%) |
Apr 24, 2017 | 22.96 | 24.10 | 22.80 | 23.88 | 50,801 | +1.05(+4.60%) |
Apr 21, 2017 | 22.39 | 23.00 | 22.02 | 22.83 | 40,563 | +0.13(+0.58%) |
Apr 20, 2017 | 22.13 | 22.70 | 21.74 | 22.70 | 23,991 | +0.48(+2.17%) |
Apr 19, 2017 | 22.65 | 22.65 | 22.11 | 22.22 | 12,772 | -0.44(-1.93%) |
Apr 18, 2017 | 22.35 | 22.70 | 22.18 | 22.65 | 33,338 | +0.18(+0.78%) |
Apr 17, 2017 | 22.00 | 22.65 | 21.87 | 22.48 | 37,427 | +0.61(+2.80%) |
Apr 13, 2017 | 22.39 | 22.39 | 21.69 | 21.87 | 17,074 | -0.61(-2.72%) |
Apr 12, 2017 | 22.65 | 22.65 | 22.04 | 22.48 | 10,428 | -0.22(-0.96%) |
Apr 11, 2017 | 22.61 | 22.74 | 21.94 | 22.70 | 15,370 | +0.48(+2.17%) |
Apr 10, 2017 | 20.82 | 22.74 | 20.82 | 22.22 | 51,655 | +1.40(+6.72%) |
Apr 07, 2017 | 19.42 | 20.95 | 19.42 | 20.82 | 9,713 | +0.09(+0.42%) |
Apr 06, 2017 | 20.64 | 20.73 | 19.46 | 20.73 | 24,985 | +0.35(+1.72%) |
Apr 05, 2017 | 19.72 | 20.69 | 19.72 | 20.38 | 67,182 | +0.79(+4.02%) |
Apr 04, 2017 | 18.63 | 19.64 | 18.63 | 19.59 | 36,654 | +1.05(+5.66%) |
Apr 03, 2017 | 18.85 | 18.90 | 18.42 | 18.54 | 5,819 | -0.22(-1.17%) |
Mar 31, 2017 | 18.36 | 18.76 | 18.00 | 18.76 | 9,558 | +0.70(+3.87%) |
Mar 30, 2017 | 18.04 | 18.67 | 17.71 | 18.06 | 80,668 | -0.26(-1.43%) |
Mar 29, 2017 | 18.06 | 18.81 | 17.58 | 18.32 | 51,759 | +0.39(+2.20%) |
Mar 28, 2017 | 17.71 | 17.97 | 17.54 | 17.93 | 5,647 | +0.44(+2.50%) |
Mar 27, 2017 | 17.45 | 17.49 | 17.45 | 17.49 | 900 | -0.18(-0.99%) |
Mar 24, 2017 | 17.62 | 17.86 | 17.49 | 17.67 | 1,774 | +0.00(+0.00%) |
Mar 23, 2017 | 17.41 | 17.67 | 17.36 | 17.67 | 4,850 | +0.33(+1.89%) |
Mar 22, 2017 | 17.41 | 17.41 | 17.32 | 17.34 | 1,991 | +0.02(+0.13%) |
Mar 21, 2017 | 17.41 | 17.49 | 17.27 | 17.32 | 3,653 | -0.09(-0.50%) |
Mar 20, 2017 | 17.27 | 17.41 | 17.27 | 17.41 | 1,624 | +0.09(+0.51%) |
Mar 17, 2017 | 17.32 | 17.49 | 17.14 | 17.32 | 5,177 | +0.00(+0.00%) |
Mar 16, 2017 | 17.01 | 17.36 | 16.84 | 17.32 | 5,441 | +0.31(+1.80%) |
Mar 15, 2017 | 17.49 | 17.49 | 17.01 | 17.01 | 5,674 | +0.18(+1.04%) |
Mar 14, 2017 | 17.14 | 17.15 | 16.84 | 16.84 | 1,514 | -0.09(-0.52%) |
Mar 13, 2017 | 16.91 | 16.97 | 16.88 | 16.93 | 1,303 | +0.00(+0.00%) |
Mar 10, 2017 | 17.10 | 17.14 | 16.84 | 16.93 | 3,659 | +0.04(+0.26%) |
Mar 09, 2017 | 17.23 | 17.23 | 16.77 | 16.88 | 8,580 | -0.48(-2.77%) |
Mar 08, 2017 | 17.10 | 18.13 | 16.58 | 17.36 | 18,605 | +0.13(+0.76%) |
Mar 07, 2017 | 16.79 | 17.71 | 16.79 | 17.23 | 34,792 | +0.26(+1.55%) |
Mar 06, 2017 | 16.84 | 17.01 | 16.67 | 16.97 | 11,023 | +0.22(+1.31%) |
Mar 03, 2017 | 16.84 | 16.98 | 16.62 | 16.75 | 15,163 | +0.04(+0.26%) |
Mar 02, 2017 | 16.93 | 17.42 | 16.68 | 16.71 | 26,642 | -0.22(-1.29%) |
Mar 01, 2017 | 17.06 | 17.06 | 16.53 | 16.93 | 31,915 | +0.00(+0.00%) |
Feb 28, 2017 | 17.06 | 17.10 | 16.93 | 16.93 | 6,725 | -0.13(-0.77%) |
Feb 27, 2017 | 16.75 | 17.10 | 16.75 | 17.06 | 4,231 | +0.10(+0.57%) |
Feb 24, 2017 | 16.92 | 17.13 | 16.92 | 16.96 | 13,137 | +0.00(+0.00%) |
Feb 23, 2017 | 16.96 | 17.09 | 16.94 | 16.96 | 17,672 | +0.01(+0.06%) |
Feb 22, 2017 | 17.05 | 17.05 | 16.87 | 16.95 | 8,743 | -0.05(-0.32%) |
Feb 21, 2017 | 17.00 | 17.13 | 16.96 | 17.00 | 11,444 | +0.04(+0.26%) |
Feb 17, 2017 | 16.96 | 16.96 | 16.96 | 0 | +0.09(+0.52%) | |
Feb 16, 2017 | 16.96 | 17.35 | 16.87 | 16.87 | 3,099 | +0.00(+0.00%) |
Feb 15, 2017 | 16.79 | 16.96 | 16.70 | 16.87 | 26,588 | +0.04(+0.26%) |
Feb 14, 2017 | 16.83 | 16.96 | 16.83 | 16.83 | 3,865 | -0.08(-0.47%) |
Feb 13, 2017 | 16.96 | 17.66 | 16.83 | 16.91 | 19,233 | +0.04(+0.22%) |
Feb 10, 2017 | 16.96 | 17.35 | 16.87 | 16.87 | 2,136 | -0.09(-0.51%) |
Feb 09, 2017 | 16.92 | 17.57 | 16.53 | 16.96 | 22,819 | +0.35(+2.09%) |
Feb 08, 2017 | 17.66 | 17.79 | 16.61 | 16.61 | 7,284 | -0.30(-1.80%) |
Feb 07, 2017 | 17.11 | 17.14 | 16.85 | 16.92 | 18,872 | -0.13(-0.77%) |
Feb 06, 2017 | 17.13 | 17.83 | 17.05 | 17.05 | 3,071 | -0.04(-0.25%) |
Feb 03, 2017 | 17.13 | 17.53 | 16.99 | 17.09 | 3,514 | -0.04(-0.25%) |
Feb 02, 2017 | 16.96 | 17.35 | 16.96 | 17.13 | 2,745 | +0.00(+0.00%) |