Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.20 | 19.20 | 18.75 | 18.85 | 183,238 | -0.30(-1.57%) |
Apr 27, 2017 | 19.55 | 19.55 | 19.10 | 19.15 | 176,725 | -0.30(-1.54%) |
Apr 26, 2017 | 18.90 | 19.60 | 18.90 | 19.45 | 280,794 | +0.45(+2.37%) |
Apr 25, 2017 | 18.70 | 19.02 | 18.60 | 19.00 | 175,131 | +0.40(+2.15%) |
Apr 24, 2017 | 18.75 | 18.85 | 18.60 | 18.60 | 192,166 | +0.15(+0.81%) |
Apr 21, 2017 | 18.30 | 18.55 | 18.10 | 18.45 | 196,798 | +0.05(+0.27%) |
Apr 20, 2017 | 18.50 | 18.65 | 18.30 | 18.40 | 205,032 | -0.05(-0.27%) |
Apr 19, 2017 | 18.45 | 18.75 | 18.35 | 18.45 | 276,666 | +0.10(+0.54%) |
Apr 18, 2017 | 18.05 | 18.40 | 17.90 | 18.35 | 268,833 | +0.30(+1.66%) |
Apr 17, 2017 | 17.55 | 18.10 | 17.55 | 18.05 | 165,954 | +0.45(+2.56%) |
Apr 13, 2017 | 17.60 | 17.70 | 17.40 | 17.60 | 180,242 | +0.00(+0.00%) |
Apr 12, 2017 | 17.75 | 17.80 | 17.50 | 17.60 | 138,920 | -0.25(-1.40%) |
Apr 11, 2017 | 17.75 | 17.95 | 17.50 | 17.85 | 129,307 | +0.10(+0.56%) |
Apr 10, 2017 | 17.50 | 17.80 | 17.40 | 17.75 | 196,406 | +0.30(+1.72%) |
Apr 07, 2017 | 17.15 | 17.45 | 16.75 | 17.45 | 536,825 | +0.15(+0.87%) |
Apr 06, 2017 | 17.35 | 17.60 | 17.10 | 17.30 | 477,835 | -0.05(-0.29%) |
Apr 05, 2017 | 17.65 | 17.85 | 17.20 | 17.35 | 713,609 | -0.15(-0.86%) |
Apr 04, 2017 | 17.40 | 18.00 | 17.30 | 17.50 | 431,044 | +0.00(+0.00%) |
Apr 03, 2017 | 17.70 | 17.70 | 17.20 | 17.50 | 258,782 | -0.20(-1.13%) |
Mar 31, 2017 | 17.90 | 18.00 | 17.65 | 17.70 | 218,288 | -0.15(-0.84%) |
Mar 30, 2017 | 17.65 | 18.05 | 17.65 | 17.85 | 234,215 | +0.25(+1.42%) |
Mar 29, 2017 | 17.75 | 18.05 | 17.40 | 17.60 | 304,254 | -0.20(-1.12%) |
Mar 28, 2017 | 17.85 | 17.85 | 17.55 | 17.80 | 206,631 | -0.10(-0.56%) |
Mar 27, 2017 | 18.20 | 18.46 | 17.80 | 17.90 | 278,697 | -0.60(-3.24%) |
Mar 24, 2017 | 18.65 | 18.85 | 18.35 | 18.50 | 329,853 | -0.10(-0.54%) |
Mar 23, 2017 | 18.45 | 18.90 | 18.35 | 18.60 | 269,153 | +0.10(+0.54%) |
Mar 22, 2017 | 18.55 | 18.90 | 18.25 | 18.50 | 468,878 | -0.10(-0.54%) |
Mar 21, 2017 | 19.10 | 19.10 | 18.55 | 18.60 | 349,961 | -0.35(-1.85%) |
Mar 20, 2017 | 19.05 | 19.35 | 18.70 | 18.95 | 217,278 | -0.15(-0.79%) |
Mar 17, 2017 | 19.40 | 19.40 | 19.05 | 19.10 | 1,002,012 | -0.10(-0.52%) |
Mar 16, 2017 | 19.00 | 19.25 | 18.90 | 19.20 | 188,719 | +0.40(+2.13%) |
Mar 15, 2017 | 18.70 | 19.00 | 18.45 | 18.80 | 691,881 | +0.19(+1.02%) |
Mar 14, 2017 | 18.75 | 18.85 | 18.35 | 18.61 | 220,781 | -0.29(-1.53%) |
Mar 13, 2017 | 18.85 | 19.10 | 18.70 | 18.90 | 202,903 | +0.10(+0.53%) |
Mar 10, 2017 | 18.85 | 19.00 | 18.65 | 18.80 | 184,389 | +0.05(+0.27%) |
Mar 09, 2017 | 18.75 | 19.05 | 18.65 | 18.75 | 248,856 | +0.00(+0.00%) |
Mar 08, 2017 | 18.80 | 19.10 | 18.65 | 18.75 | 315,306 | -0.05(-0.27%) |
Mar 07, 2017 | 18.80 | 18.93 | 18.68 | 18.80 | 335,630 | -0.05(-0.27%) |
Mar 06, 2017 | 18.90 | 19.04 | 18.70 | 18.85 | 292,632 | -0.15(-0.79%) |
Mar 03, 2017 | 18.95 | 19.10 | 18.50 | 19.00 | 453,978 | +0.00(+0.00%) |
Mar 02, 2017 | 19.65 | 19.65 | 18.95 | 19.00 | 203,625 | -0.65(-3.31%) |
Mar 01, 2017 | 19.55 | 19.95 | 19.25 | 19.65 | 352,184 | +0.35(+1.81%) |
Feb 28, 2017 | 20.05 | 20.15 | 19.05 | 19.30 | 392,602 | -0.95(-4.69%) |
Feb 27, 2017 | 19.80 | 20.30 | 19.75 | 20.25 | 260,334 | +0.50(+2.53%) |
Feb 24, 2017 | 19.75 | 20.00 | 19.65 | 19.75 | 248,061 | -0.10(-0.50%) |
Feb 23, 2017 | 20.45 | 20.45 | 19.73 | 19.85 | 264,889 | -0.45(-2.22%) |
Feb 22, 2017 | 20.10 | 20.40 | 19.90 | 20.30 | 162,667 | +0.20(+1.00%) |
Feb 21, 2017 | 19.90 | 20.18 | 19.80 | 20.10 | 242,241 | +0.25(+1.26%) |
Feb 17, 2017 | 19.85 | 19.85 | 19.85 | 0 | -0.65(-3.17%) | |
Feb 16, 2017 | 20.85 | 21.00 | 20.40 | 20.50 | 208,368 | -0.35(-1.68%) |
Feb 15, 2017 | 20.60 | 20.98 | 19.60 | 20.85 | 713,010 | -1.00(-4.58%) |
Feb 14, 2017 | 21.60 | 22.05 | 21.50 | 21.85 | 217,816 | +0.00(+0.00%) |
Feb 13, 2017 | 21.90 | 22.05 | 21.70 | 21.85 | 124,100 | -0.10(-0.46%) |
Feb 10, 2017 | 21.85 | 22.10 | 21.65 | 21.95 | 125,990 | +0.25(+1.15%) |
Feb 09, 2017 | 21.60 | 21.85 | 21.45 | 21.70 | 130,983 | +0.10(+0.46%) |
Feb 08, 2017 | 21.80 | 21.85 | 21.35 | 21.60 | 201,542 | -0.25(-1.14%) |
Feb 07, 2017 | 22.20 | 22.40 | 21.80 | 21.85 | 183,125 | -0.60(-2.67%) |
Feb 06, 2017 | 22.70 | 22.80 | 22.35 | 22.45 | 249,476 | -0.40(-1.75%) |
Feb 03, 2017 | 22.95 | 23.02 | 22.45 | 22.85 | 187,943 | +0.20(+0.88%) |
Feb 02, 2017 | 22.40 | 22.85 | 22.12 | 22.65 | 305,314 | +0.20(+0.89%) |