Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.65 | 17.65 | 17.20 | 17.25 | 76,712 | -0.35(-1.99%) |
Apr 27, 2017 | 17.95 | 17.95 | 17.55 | 17.60 | 45,234 | -0.20(-1.12%) |
Apr 26, 2017 | 17.70 | 18.00 | 17.55 | 17.80 | 91,517 | +0.10(+0.56%) |
Apr 25, 2017 | 17.65 | 17.95 | 17.50 | 17.70 | 95,924 | +0.25(+1.43%) |
Apr 24, 2017 | 17.50 | 17.55 | 17.25 | 17.45 | 62,016 | +0.35(+2.05%) |
Apr 21, 2017 | 16.90 | 17.20 | 16.75 | 17.10 | 148,239 | +0.25(+1.48%) |
Apr 20, 2017 | 16.40 | 16.93 | 16.35 | 16.85 | 60,702 | +0.50(+3.06%) |
Apr 19, 2017 | 16.40 | 16.45 | 16.23 | 16.35 | 61,364 | +0.00(+0.00%) |
Apr 18, 2017 | 16.30 | 16.45 | 16.15 | 16.35 | 37,834 | +0.00(+0.00%) |
Apr 17, 2017 | 16.10 | 16.40 | 16.05 | 16.35 | 65,118 | +0.30(+1.87%) |
Apr 13, 2017 | 15.90 | 16.35 | 15.90 | 16.05 | 54,744 | +0.00(+0.00%) |
Apr 12, 2017 | 16.25 | 16.30 | 15.90 | 16.05 | 46,668 | -0.30(-1.83%) |
Apr 11, 2017 | 16.30 | 16.50 | 16.20 | 16.35 | 52,667 | +0.00(+0.00%) |
Apr 10, 2017 | 16.45 | 16.55 | 16.15 | 16.35 | 65,245 | -0.10(-0.61%) |
Apr 07, 2017 | 16.20 | 16.45 | 16.18 | 16.45 | 71,678 | +0.25(+1.54%) |
Apr 06, 2017 | 16.00 | 16.38 | 15.95 | 16.20 | 89,778 | +0.25(+1.57%) |
Apr 05, 2017 | 16.10 | 16.45 | 15.95 | 15.95 | 82,377 | -0.25(-1.54%) |
Apr 04, 2017 | 16.35 | 16.50 | 16.05 | 16.20 | 70,857 | -0.25(-1.52%) |
Apr 03, 2017 | 16.85 | 16.85 | 16.40 | 16.45 | 115,793 | -0.50(-2.95%) |
Mar 31, 2017 | 16.60 | 17.00 | 16.37 | 16.95 | 220,901 | +0.40(+2.42%) |
Mar 30, 2017 | 16.20 | 16.65 | 16.15 | 16.55 | 69,962 | +0.30(+1.85%) |
Mar 29, 2017 | 16.25 | 16.35 | 16.10 | 16.25 | 49,384 | -0.10(-0.61%) |
Mar 28, 2017 | 16.25 | 16.35 | 16.00 | 16.35 | 47,101 | +0.10(+0.62%) |
Mar 27, 2017 | 15.95 | 16.27 | 15.70 | 16.25 | 59,845 | +0.20(+1.25%) |
Mar 24, 2017 | 16.05 | 16.20 | 15.95 | 16.05 | 50,039 | +0.05(+0.31%) |
Mar 23, 2017 | 15.10 | 16.05 | 15.05 | 16.00 | 105,677 | +0.95(+6.31%) |
Mar 22, 2017 | 15.30 | 15.50 | 15.05 | 15.05 | 152,748 | -0.25(-1.63%) |
Mar 21, 2017 | 16.00 | 16.05 | 15.25 | 15.30 | 116,989 | -0.70(-4.37%) |
Mar 20, 2017 | 16.00 | 16.12 | 15.85 | 16.00 | 168,493 | +0.00(+0.00%) |
Mar 17, 2017 | 15.95 | 16.25 | 15.80 | 16.00 | 199,423 | -0.05(-0.31%) |
Mar 16, 2017 | 15.75 | 16.25 | 15.65 | 16.05 | 164,342 | +0.40(+2.56%) |
Mar 15, 2017 | 15.25 | 15.90 | 15.25 | 15.65 | 191,403 | +0.45(+2.96%) |
Mar 14, 2017 | 15.30 | 15.55 | 15.10 | 15.20 | 162,905 | -0.15(-0.98%) |
Mar 13, 2017 | 15.70 | 15.78 | 15.30 | 15.35 | 131,415 | -0.35(-2.23%) |
Mar 10, 2017 | 16.00 | 16.20 | 15.70 | 15.70 | 109,872 | -0.25(-1.57%) |
Mar 09, 2017 | 16.00 | 16.20 | 15.90 | 15.95 | 82,029 | +0.05(+0.31%) |
Mar 08, 2017 | 16.25 | 16.40 | 15.90 | 15.90 | 60,818 | -0.25(-1.55%) |
Mar 07, 2017 | 16.15 | 16.35 | 16.10 | 16.15 | 57,342 | +0.05(+0.31%) |
Mar 06, 2017 | 16.15 | 16.20 | 16.00 | 16.10 | 52,214 | -0.10(-0.62%) |
Mar 03, 2017 | 16.25 | 16.30 | 16.05 | 16.20 | 51,690 | +0.00(+0.00%) |
Mar 02, 2017 | 16.45 | 16.50 | 16.15 | 16.20 | 55,837 | -0.25(-1.52%) |
Mar 01, 2017 | 16.35 | 16.75 | 16.25 | 16.45 | 92,509 | +0.35(+2.17%) |
Feb 28, 2017 | 16.50 | 16.55 | 16.00 | 16.10 | 89,848 | -0.40(-2.42%) |
Feb 27, 2017 | 16.50 | 16.68 | 16.25 | 16.50 | 92,410 | -0.05(-0.30%) |
Feb 24, 2017 | 16.35 | 16.75 | 16.25 | 16.55 | 82,670 | +0.10(+0.61%) |
Feb 23, 2017 | 16.55 | 16.60 | 16.23 | 16.45 | 43,171 | -0.05(-0.30%) |
Feb 22, 2017 | 16.65 | 16.65 | 16.45 | 16.50 | 40,015 | -0.10(-0.60%) |
Feb 21, 2017 | 16.55 | 16.65 | 16.35 | 16.60 | 52,183 | +0.10(+0.61%) |
Feb 17, 2017 | 16.50 | 16.50 | 16.50 | 0 | +0.45(+2.80%) | |
Feb 16, 2017 | 16.10 | 16.20 | 15.85 | 16.05 | 155,548 | -0.05(-0.31%) |
Feb 15, 2017 | 16.20 | 16.45 | 16.02 | 16.10 | 107,695 | -0.20(-1.23%) |
Feb 14, 2017 | 16.70 | 16.70 | 16.20 | 16.30 | 109,636 | -0.55(-3.26%) |
Feb 13, 2017 | 17.15 | 17.15 | 16.75 | 16.85 | 73,191 | -0.20(-1.17%) |
Feb 10, 2017 | 16.90 | 17.10 | 16.75 | 17.05 | 94,540 | +0.25(+1.49%) |
Feb 09, 2017 | 16.55 | 16.95 | 16.45 | 16.80 | 62,352 | +0.35(+2.13%) |
Feb 08, 2017 | 16.55 | 16.70 | 16.30 | 16.45 | 66,002 | -0.15(-0.90%) |
Feb 07, 2017 | 16.65 | 16.90 | 16.40 | 16.60 | 94,805 | +0.00(+0.00%) |
Feb 06, 2017 | 16.95 | 16.95 | 16.15 | 16.60 | 100,841 | -0.30(-1.78%) |
Feb 03, 2017 | 16.90 | 17.15 | 16.85 | 16.90 | 76,667 | +0.05(+0.30%) |
Feb 02, 2017 | 18.00 | 18.00 | 16.55 | 16.85 | 107,309 | -0.25(-1.46%) |