Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.56 | 21.08 | 18.11 | 18.85 | 743,643 | -1.41(-6.96%) |
Apr 27, 2017 | 20.34 | 20.52 | 20.00 | 20.26 | 234,531 | -0.17(-0.83%) |
Apr 26, 2017 | 20.26 | 20.71 | 20.17 | 20.43 | 315,451 | +0.15(+0.74%) |
Apr 25, 2017 | 19.97 | 20.31 | 19.81 | 20.28 | 238,347 | +0.58(+2.94%) |
Apr 24, 2017 | 19.88 | 19.98 | 19.57 | 19.70 | 252,578 | +0.07(+0.36%) |
Apr 21, 2017 | 19.69 | 19.87 | 19.54 | 19.63 | 165,303 | -0.08(-0.41%) |
Apr 20, 2017 | 19.49 | 19.90 | 19.42 | 19.71 | 199,166 | +0.39(+2.02%) |
Apr 19, 2017 | 19.40 | 19.51 | 19.07 | 19.32 | 217,132 | -0.05(-0.26%) |
Apr 18, 2017 | 19.10 | 19.37 | 18.82 | 19.37 | 196,503 | +0.31(+1.63%) |
Apr 17, 2017 | 18.83 | 19.07 | 18.60 | 19.06 | 104,582 | +0.37(+1.98%) |
Apr 13, 2017 | 18.54 | 18.88 | 18.53 | 18.69 | 156,618 | +0.07(+0.38%) |
Apr 12, 2017 | 19.13 | 19.29 | 18.56 | 18.62 | 127,975 | -0.42(-2.21%) |
Apr 11, 2017 | 18.54 | 19.08 | 18.54 | 19.04 | 166,972 | +0.50(+2.70%) |
Apr 10, 2017 | 19.11 | 19.33 | 18.43 | 18.54 | 207,166 | -0.56(-2.93%) |
Apr 07, 2017 | 19.17 | 19.45 | 19.02 | 19.10 | 437,914 | -0.20(-1.04%) |
Apr 06, 2017 | 19.04 | 19.31 | 18.92 | 19.30 | 146,456 | +0.34(+1.79%) |
Apr 05, 2017 | 19.26 | 19.40 | 18.88 | 18.96 | 187,030 | -0.21(-1.10%) |
Apr 04, 2017 | 19.00 | 19.21 | 18.81 | 19.17 | 184,930 | +0.10(+0.52%) |
Apr 03, 2017 | 19.47 | 19.54 | 19.02 | 19.07 | 261,470 | -0.08(-0.42%) |
Mar 31, 2017 | 18.73 | 19.41 | 18.60 | 19.15 | 313,649 | +0.50(+2.68%) |
Mar 30, 2017 | 18.45 | 18.75 | 18.41 | 18.65 | 121,232 | +0.25(+1.36%) |
Mar 29, 2017 | 18.41 | 18.73 | 18.33 | 18.40 | 195,953 | -0.02(-0.11%) |
Mar 28, 2017 | 18.30 | 18.76 | 18.26 | 18.42 | 171,474 | +0.12(+0.66%) |
Mar 27, 2017 | 18.45 | 18.45 | 18.11 | 18.30 | 162,582 | -0.35(-1.88%) |
Mar 24, 2017 | 18.78 | 18.84 | 18.47 | 18.65 | 120,955 | -0.10(-0.53%) |
Mar 23, 2017 | 18.55 | 18.88 | 18.55 | 18.75 | 121,414 | +0.25(+1.35%) |
Mar 22, 2017 | 18.17 | 18.71 | 18.03 | 18.50 | 175,706 | +0.34(+1.87%) |
Mar 21, 2017 | 19.02 | 19.02 | 18.15 | 18.16 | 150,921 | -0.75(-3.97%) |
Mar 20, 2017 | 18.91 | 19.05 | 18.77 | 18.91 | 112,612 | +0.03(+0.16%) |
Mar 17, 2017 | 18.64 | 18.98 | 18.60 | 18.88 | 283,573 | +0.23(+1.23%) |
Mar 16, 2017 | 18.41 | 18.75 | 18.36 | 18.65 | 147,474 | +0.29(+1.58%) |
Mar 15, 2017 | 18.24 | 18.46 | 18.10 | 18.36 | 151,634 | +0.17(+0.93%) |
Mar 14, 2017 | 18.09 | 18.24 | 17.59 | 18.19 | 223,554 | +0.02(+0.11%) |
Mar 13, 2017 | 18.28 | 18.06 | 18.17 | 156,309 | -0.15(-0.82%) | |
Mar 10, 2017 | 18.09 | 18.34 | 17.90 | 18.32 | 232,702 | +0.45(+2.52%) |
Mar 09, 2017 | 17.79 | 17.97 | 17.68 | 17.87 | 186,401 | +0.01(+0.06%) |
Mar 08, 2017 | 18.22 | 18.44 | 17.86 | 17.86 | 124,336 | -0.31(-1.71%) |
Mar 07, 2017 | 18.12 | 18.36 | 18.11 | 18.17 | 138,455 | +0.06(+0.33%) |
Mar 06, 2017 | 18.35 | 18.36 | 18.04 | 18.11 | 176,874 | -0.28(-1.52%) |
Mar 03, 2017 | 18.05 | 18.51 | 17.96 | 18.39 | 321,582 | +0.32(+1.77%) |
Mar 02, 2017 | 18.25 | 18.37 | 17.92 | 18.07 | 382,174 | -0.25(-1.36%) |
Mar 01, 2017 | 18.09 | 18.42 | 17.89 | 18.32 | 479,175 | +0.46(+2.58%) |
Feb 28, 2017 | 18.06 | 18.06 | 17.74 | 17.86 | 499,900 | -0.24(-1.33%) |
Feb 27, 2017 | 18.05 | 18.34 | 17.83 | 18.10 | 309,136 | +0.02(+0.11%) |
Feb 24, 2017 | 18.04 | 18.31 | 17.74 | 18.08 | 256,557 | +0.14(+0.78%) |
Feb 23, 2017 | 18.50 | 18.50 | 17.90 | 17.94 | 140,322 | -0.47(-2.55%) |
Feb 22, 2017 | 18.33 | 18.47 | 18.06 | 18.41 | 243,809 | +0.15(+0.82%) |
Feb 21, 2017 | 18.26 | 18.49 | 18.18 | 18.26 | 207,036 | +0.02(+0.11%) |
Feb 17, 2017 | 18.24 | 18.24 | 18.24 | 0 | +0.24(+1.33%) | |
Feb 16, 2017 | 17.98 | 18.17 | 17.82 | 18.00 | 281,128 | -0.03(-0.17%) |
Feb 15, 2017 | 18.13 | 18.16 | 17.76 | 18.03 | 248,111 | -0.14(-0.77%) |
Feb 14, 2017 | 18.32 | 18.36 | 18.05 | 18.17 | 190,697 | -0.22(-1.20%) |
Feb 13, 2017 | 18.90 | 18.93 | 18.31 | 18.39 | 292,963 | -0.45(-2.39%) |
Feb 10, 2017 | 18.98 | 19.14 | 18.79 | 18.84 | 181,207 | -0.08(-0.42%) |
Feb 09, 2017 | 18.21 | 18.97 | 18.24 | 18.92 | 226,522 | +0.71(+3.90%) |
Feb 08, 2017 | 18.52 | 18.73 | 17.91 | 18.21 | 203,352 | -0.39(-2.10%) |
Feb 07, 2017 | 18.50 | 18.77 | 18.06 | 18.60 | 327,334 | +0.23(+1.25%) |
Feb 06, 2017 | 18.74 | 18.78 | 18.31 | 18.37 | 407,538 | -0.34(-1.82%) |
Feb 03, 2017 | 18.83 | 18.87 | 18.36 | 18.71 | 292,880 | +0.05(+0.27%) |
Feb 02, 2017 | 19.46 | 19.46 | 18.60 | 18.66 | 419,037 | -0.87(-4.45%) |