Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.45 | 21.60 | 21.00 | 21.25 | 65,960 | -0.25(-1.16%) |
Apr 27, 2017 | 22.05 | 22.30 | 21.35 | 21.50 | 51,062 | -0.60(-2.71%) |
Apr 26, 2017 | 21.65 | 22.30 | 21.65 | 22.10 | 123,899 | +0.55(+2.55%) |
Apr 25, 2017 | 21.60 | 21.70 | 21.20 | 21.55 | 28,207 | +0.15(+0.70%) |
Apr 24, 2017 | 21.05 | 21.60 | 20.80 | 21.40 | 103,670 | +0.60(+2.88%) |
Apr 21, 2017 | 21.45 | 21.45 | 20.75 | 20.80 | 64,164 | -0.75(-3.48%) |
Apr 20, 2017 | 21.15 | 21.65 | 20.95 | 21.55 | 74,373 | +0.50(+2.38%) |
Apr 19, 2017 | 21.00 | 21.15 | 20.82 | 21.05 | 33,004 | +0.15(+0.72%) |
Apr 18, 2017 | 20.80 | 21.15 | 20.20 | 20.90 | 47,344 | +0.10(+0.48%) |
Apr 17, 2017 | 20.80 | 21.20 | 20.70 | 20.80 | 40,267 | +0.15(+0.73%) |
Apr 13, 2017 | 20.95 | 21.05 | 20.50 | 20.65 | 62,287 | -0.30(-1.43%) |
Apr 12, 2017 | 21.10 | 21.10 | 20.45 | 20.95 | 57,105 | -0.20(-0.95%) |
Apr 11, 2017 | 20.60 | 21.30 | 20.55 | 21.15 | 98,526 | +0.50(+2.42%) |
Apr 10, 2017 | 21.00 | 21.40 | 20.55 | 20.65 | 102,426 | -0.25(-1.20%) |
Apr 07, 2017 | 20.55 | 21.25 | 20.41 | 20.90 | 83,548 | +0.25(+1.21%) |
Apr 06, 2017 | 20.70 | 20.70 | 20.15 | 20.65 | 63,300 | -0.10(-0.48%) |
Apr 05, 2017 | 20.65 | 21.15 | 20.40 | 20.75 | 74,828 | +0.15(+0.73%) |
Apr 04, 2017 | 20.35 | 21.15 | 20.25 | 20.60 | 104,935 | -0.35(-1.67%) |
Apr 03, 2017 | 20.35 | 21.20 | 20.35 | 20.95 | 252,755 | +0.75(+3.71%) |
Mar 31, 2017 | 16.85 | 20.35 | 16.65 | 20.20 | 466,011 | +4.15(+25.86%) |
Mar 30, 2017 | 16.05 | 16.15 | 15.75 | 16.05 | 125,747 | +0.10(+0.63%) |
Mar 29, 2017 | 16.75 | 16.89 | 15.95 | 15.95 | 104,866 | -0.90(-5.34%) |
Mar 28, 2017 | 16.05 | 16.90 | 15.90 | 16.85 | 69,115 | +0.70(+4.33%) |
Mar 27, 2017 | 15.75 | 16.20 | 15.20 | 16.15 | 83,613 | +0.10(+0.62%) |
Mar 24, 2017 | 16.45 | 16.50 | 15.80 | 16.05 | 61,482 | -0.40(-2.43%) |
Mar 23, 2017 | 16.45 | 16.70 | 16.25 | 16.45 | 100,980 | +0.20(+1.23%) |
Mar 22, 2017 | 16.75 | 17.20 | 16.23 | 16.25 | 209,003 | -0.30(-1.81%) |
Mar 21, 2017 | 16.70 | 16.75 | 16.27 | 16.55 | 78,657 | -0.10(-0.60%) |
Mar 20, 2017 | 17.00 | 17.15 | 16.60 | 16.65 | 24,331 | -0.35(-2.06%) |
Mar 17, 2017 | 17.05 | 17.30 | 16.95 | 17.00 | 67,426 | -0.10(-0.58%) |
Mar 16, 2017 | 17.10 | 17.20 | 16.95 | 17.10 | 18,269 | +0.10(+0.59%) |
Mar 15, 2017 | 17.15 | 17.15 | 16.80 | 17.00 | 34,140 | +0.20(+1.19%) |
Mar 14, 2017 | 16.90 | 17.15 | 16.60 | 16.80 | 15,566 | -0.20(-1.18%) |
Mar 13, 2017 | 16.85 | 17.05 | 16.75 | 17.00 | 19,449 | +0.10(+0.59%) |
Mar 10, 2017 | 17.05 | 17.05 | 16.75 | 16.90 | 23,792 | -0.05(-0.29%) |
Mar 09, 2017 | 17.05 | 17.30 | 16.90 | 16.95 | 21,015 | -0.05(-0.29%) |
Mar 08, 2017 | 17.00 | 17.20 | 16.80 | 17.00 | 40,934 | +0.00(+0.00%) |
Mar 07, 2017 | 17.30 | 17.35 | 17.00 | 17.00 | 26,301 | -0.25(-1.45%) |
Mar 06, 2017 | 17.35 | 17.40 | 17.00 | 17.25 | 41,681 | -0.25(-1.43%) |
Mar 03, 2017 | 17.80 | 17.95 | 17.45 | 17.50 | 24,346 | -0.30(-1.69%) |
Mar 02, 2017 | 17.90 | 18.05 | 17.70 | 17.80 | 26,004 | -0.20(-1.11%) |
Mar 01, 2017 | 18.15 | 18.35 | 17.90 | 18.00 | 37,189 | +0.05(+0.28%) |
Feb 28, 2017 | 18.75 | 18.75 | 17.85 | 17.95 | 61,447 | -0.85(-4.52%) |
Feb 27, 2017 | 18.30 | 18.80 | 18.30 | 18.80 | 43,260 | +0.50(+2.73%) |
Feb 24, 2017 | 18.00 | 18.40 | 18.00 | 18.30 | 18,517 | +0.15(+0.83%) |
Feb 23, 2017 | 17.95 | 18.25 | 17.90 | 18.15 | 27,379 | +0.20(+1.11%) |
Feb 22, 2017 | 17.75 | 17.95 | 17.75 | 17.95 | 29,781 | +0.20(+1.13%) |
Feb 21, 2017 | 17.95 | 17.95 | 17.55 | 17.75 | 29,377 | -0.15(-0.84%) |
Feb 17, 2017 | 17.90 | 17.90 | 17.90 | 0 | -0.10(-0.56%) | |
Feb 16, 2017 | 17.95 | 18.10 | 17.85 | 18.00 | 25,175 | +0.00(+0.00%) |
Feb 15, 2017 | 17.60 | 18.05 | 17.50 | 18.00 | 46,546 | +0.25(+1.41%) |
Feb 14, 2017 | 17.65 | 17.80 | 17.50 | 17.75 | 39,545 | -0.05(-0.28%) |
Feb 13, 2017 | 17.75 | 17.80 | 17.50 | 17.80 | 34,274 | +0.10(+0.56%) |
Feb 10, 2017 | 17.55 | 17.75 | 17.50 | 17.70 | 18,524 | +0.20(+1.14%) |
Feb 09, 2017 | 17.55 | 17.75 | 17.30 | 17.50 | 55,368 | +0.00(+0.00%) |
Feb 08, 2017 | 17.60 | 17.70 | 17.20 | 17.50 | 41,218 | -0.15(-0.85%) |
Feb 07, 2017 | 17.60 | 17.80 | 17.40 | 17.65 | 50,134 | +0.20(+1.15%) |
Feb 06, 2017 | 17.60 | 17.65 | 17.40 | 17.45 | 49,942 | -0.25(-1.41%) |
Feb 03, 2017 | 17.50 | 17.70 | 17.35 | 17.70 | 37,359 | +0.30(+1.72%) |
Feb 02, 2017 | 17.55 | 17.70 | 17.35 | 17.40 | 69,691 | -0.20(-1.14%) |