Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.56 | 17.77 | 17.24 | 17.28 | 5,282 | -0.44(-2.50%) |
Apr 27, 2017 | 17.69 | 18.33 | 17.48 | 17.73 | 78,061 | +0.04(+0.23%) |
Apr 26, 2017 | 18.05 | 18.53 | 17.69 | 17.69 | 45,289 | -0.36(-2.01%) |
Apr 25, 2017 | 18.05 | 18.21 | 18.05 | 18.05 | 7,108 | +0.00(+0.00%) |
Apr 24, 2017 | 18.21 | 18.33 | 17.97 | 18.05 | 9,136 | +0.04(+0.22%) |
Apr 21, 2017 | 17.48 | 18.09 | 17.48 | 18.01 | 14,598 | +0.32(+1.82%) |
Apr 20, 2017 | 16.72 | 17.69 | 16.72 | 17.69 | 12,502 | +1.09(+6.55%) |
Apr 19, 2017 | 16.70 | 16.96 | 16.52 | 16.60 | 12,612 | -0.12(-0.72%) |
Apr 18, 2017 | 16.68 | 16.96 | 16.68 | 16.72 | 2,577 | +0.32(+1.97%) |
Apr 17, 2017 | 16.48 | 16.52 | 16.36 | 16.40 | 5,614 | +0.12(+0.74%) |
Apr 13, 2017 | 16.32 | 16.32 | 16.15 | 16.28 | 8,916 | +0.12(+0.75%) |
Apr 12, 2017 | 16.44 | 16.52 | 16.15 | 16.15 | 5,612 | -0.28(-1.72%) |
Apr 11, 2017 | 15.99 | 16.44 | 15.99 | 16.44 | 4,034 | +0.40(+2.51%) |
Apr 10, 2017 | 16.25 | 16.32 | 16.03 | 16.03 | 11,953 | -0.12(-0.75%) |
Apr 07, 2017 | 16.03 | 16.28 | 15.83 | 16.15 | 7,203 | +0.12(+0.75%) |
Apr 06, 2017 | 16.52 | 16.56 | 15.59 | 16.03 | 35,175 | -0.40(-2.45%) |
Apr 05, 2017 | 17.52 | 17.52 | 16.44 | 16.44 | 23,132 | -0.89(-5.12%) |
Apr 04, 2017 | 17.81 | 17.81 | 17.32 | 17.32 | 8,108 | -0.24(-1.38%) |
Apr 03, 2017 | 17.93 | 18.13 | 17.52 | 17.56 | 39,311 | -0.44(-2.46%) |
Mar 31, 2017 | 17.85 | 18.05 | 17.75 | 18.01 | 10,282 | +0.00(+0.00%) |
Mar 30, 2017 | 17.73 | 18.25 | 17.69 | 18.01 | 9,689 | +0.60(+3.47%) |
Mar 29, 2017 | 16.96 | 17.52 | 16.92 | 17.40 | 49,757 | +0.40(+2.37%) |
Mar 28, 2017 | 16.80 | 17.00 | 16.76 | 17.00 | 24,543 | +0.28(+1.69%) |
Mar 27, 2017 | 16.52 | 16.88 | 16.40 | 16.72 | 19,373 | +0.08(+0.48%) |
Mar 24, 2017 | 16.96 | 17.04 | 16.56 | 16.64 | 8,685 | -0.68(-3.95%) |
Mar 23, 2017 | 17.00 | 17.56 | 17.00 | 17.32 | 4,239 | +0.20(+1.18%) |
Mar 22, 2017 | 17.44 | 17.44 | 17.12 | 17.12 | 10,097 | -0.16(-0.93%) |
Mar 21, 2017 | 17.69 | 17.77 | 17.28 | 17.28 | 28,974 | -0.32(-1.83%) |
Mar 20, 2017 | 17.24 | 17.73 | 17.24 | 17.60 | 10,145 | +0.36(+2.10%) |
Mar 17, 2017 | 16.84 | 17.40 | 16.84 | 17.24 | 25,484 | +0.28(+1.66%) |
Mar 16, 2017 | 16.88 | 17.04 | 16.84 | 16.96 | 9,366 | -0.12(-0.71%) |
Mar 15, 2017 | 16.72 | 17.08 | 16.60 | 17.08 | 5,377 | +0.32(+1.92%) |
Mar 14, 2017 | 17.04 | 17.04 | 16.64 | 16.76 | 2,247 | +0.12(+0.73%) |
Mar 13, 2017 | 16.28 | 16.80 | 16.28 | 16.64 | 8,856 | +0.28(+1.72%) |
Mar 10, 2017 | 16.76 | 16.76 | 16.11 | 16.36 | 16,664 | -0.24(-1.46%) |
Mar 09, 2017 | 17.12 | 17.32 | 16.60 | 16.60 | 3,768 | +0.04(+0.24%) |
Mar 08, 2017 | 16.80 | 16.84 | 16.52 | 16.56 | 13,225 | -0.12(-0.72%) |
Mar 07, 2017 | 17.00 | 17.06 | 16.68 | 16.68 | 8,212 | -0.32(-1.90%) |
Mar 06, 2017 | 17.12 | 17.12 | 16.96 | 17.00 | 4,785 | -0.52(-2.99%) |
Mar 03, 2017 | 17.77 | 17.77 | 17.32 | 17.52 | 5,600 | -0.12(-0.68%) |
Mar 02, 2017 | 17.93 | 18.25 | 17.56 | 17.64 | 8,179 | -0.44(-2.45%) |
Mar 01, 2017 | 17.77 | 18.21 | 17.77 | 18.09 | 7,517 | +0.48(+2.75%) |
Feb 28, 2017 | 17.89 | 17.89 | 17.60 | 17.60 | 11,914 | -0.48(-2.67%) |
Feb 27, 2017 | 18.19 | 18.19 | 17.85 | 18.09 | 5,715 | -0.04(-0.22%) |
Feb 24, 2017 | 18.53 | 18.53 | 17.81 | 18.13 | 13,619 | -0.40(-2.17%) |
Feb 23, 2017 | 18.57 | 18.65 | 18.53 | 18.53 | 9,606 | -0.04(-0.22%) |
Feb 22, 2017 | 18.77 | 18.77 | 18.57 | 18.57 | 2,339 | -0.16(-0.86%) |
Feb 21, 2017 | 18.61 | 18.73 | 18.57 | 18.73 | 3,529 | +0.04(+0.22%) |
Feb 17, 2017 | 18.69 | 18.69 | 18.69 | 0 | +0.12(+0.65%) | |
Feb 16, 2017 | 18.69 | 18.73 | 18.57 | 18.57 | 4,490 | -0.24(-1.28%) |
Feb 15, 2017 | 18.61 | 18.85 | 18.41 | 18.81 | 12,924 | +0.08(+0.43%) |
Feb 14, 2017 | 18.45 | 18.77 | 18.41 | 18.73 | 11,193 | +0.28(+1.53%) |
Feb 13, 2017 | 18.17 | 18.45 | 18.17 | 18.45 | 3,223 | +0.32(+1.78%) |
Feb 10, 2017 | 18.01 | 18.21 | 17.97 | 18.13 | 7,479 | +0.16(+0.90%) |
Feb 09, 2017 | 17.90 | 17.97 | 17.89 | 17.97 | 12,909 | +0.08(+0.45%) |
Feb 08, 2017 | 17.89 | 18.01 | 17.81 | 17.89 | 18,038 | +0.00(+0.00%) |
Feb 07, 2017 | 17.88 | 18.01 | 17.77 | 17.89 | 16,817 | +0.24(+1.36%) |
Feb 06, 2017 | 17.65 | 17.81 | 17.61 | 17.65 | 5,488 | +0.00(+0.00%) |
Feb 03, 2017 | 17.73 | 17.73 | 17.53 | 17.65 | 2,994 | +0.12(+0.69%) |
Feb 02, 2017 | 17.77 | 17.77 | 17.45 | 17.53 | 7,096 | -0.24(-1.35%) |