Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.25 | 21.72 | 19.90 | 20.10 | 283,592 | -1.15(-5.41%) |
Apr 27, 2017 | 20.50 | 21.60 | 20.45 | 21.25 | 244,694 | +0.80(+3.91%) |
Apr 26, 2017 | 20.20 | 20.55 | 20.20 | 20.45 | 129,135 | +0.15(+0.74%) |
Apr 25, 2017 | 20.20 | 20.72 | 19.95 | 20.30 | 344,548 | +0.35(+1.75%) |
Apr 24, 2017 | 20.40 | 20.80 | 19.88 | 19.95 | 154,496 | -0.15(-0.75%) |
Apr 21, 2017 | 19.95 | 20.90 | 19.65 | 20.10 | 394,171 | +0.15(+0.75%) |
Apr 20, 2017 | 19.80 | 20.05 | 19.25 | 19.95 | 252,594 | +0.15(+0.76%) |
Apr 19, 2017 | 19.75 | 20.15 | 19.65 | 19.80 | 163,871 | +0.05(+0.25%) |
Apr 18, 2017 | 19.90 | 20.15 | 19.35 | 19.75 | 225,753 | -0.05(-0.25%) |
Apr 17, 2017 | 18.65 | 20.00 | 18.50 | 19.80 | 605,947 | +1.15(+6.17%) |
Apr 13, 2017 | 18.40 | 18.85 | 18.40 | 18.65 | 116,073 | +0.10(+0.54%) |
Apr 12, 2017 | 18.70 | 18.75 | 18.05 | 18.55 | 130,781 | -0.15(-0.80%) |
Apr 11, 2017 | 19.05 | 19.20 | 18.57 | 18.70 | 111,107 | -0.30(-1.58%) |
Apr 10, 2017 | 19.20 | 19.35 | 19.00 | 19.00 | 139,142 | -0.25(-1.30%) |
Apr 07, 2017 | 19.00 | 19.55 | 18.75 | 19.25 | 241,612 | +0.25(+1.32%) |
Apr 06, 2017 | 18.60 | 19.30 | 18.30 | 19.00 | 273,125 | +0.40(+2.15%) |
Apr 05, 2017 | 18.40 | 18.70 | 18.30 | 18.60 | 166,474 | +0.25(+1.36%) |
Apr 04, 2017 | 18.30 | 18.70 | 18.00 | 18.35 | 163,731 | +0.05(+0.27%) |
Apr 03, 2017 | 19.20 | 19.40 | 18.00 | 18.30 | 276,519 | -0.80(-4.19%) |
Mar 31, 2017 | 18.95 | 19.75 | 18.90 | 19.10 | 268,364 | +0.05(+0.26%) |
Mar 30, 2017 | 18.85 | 19.10 | 18.55 | 19.05 | 338,800 | +0.30(+1.60%) |
Mar 29, 2017 | 18.00 | 19.20 | 17.90 | 18.75 | 653,101 | +0.75(+4.17%) |
Mar 28, 2017 | 17.75 | 18.00 | 17.60 | 18.00 | 174,556 | +0.20(+1.12%) |
Mar 27, 2017 | 17.85 | 17.95 | 17.30 | 17.80 | 180,799 | -0.20(-1.11%) |
Mar 24, 2017 | 18.00 | 18.45 | 17.85 | 18.00 | 263,123 | +0.05(+0.28%) |
Mar 23, 2017 | 17.05 | 17.95 | 17.05 | 17.95 | 253,017 | +0.95(+5.59%) |
Mar 22, 2017 | 16.90 | 17.15 | 16.60 | 17.00 | 426,629 | +0.10(+0.59%) |
Mar 21, 2017 | 16.75 | 17.10 | 16.60 | 16.90 | 297,102 | +0.20(+1.20%) |
Mar 20, 2017 | 16.95 | 16.95 | 16.30 | 16.70 | 135,634 | -0.20(-1.18%) |
Mar 17, 2017 | 16.85 | 16.95 | 16.40 | 16.90 | 177,257 | +0.40(+2.42%) |
Mar 16, 2017 | 16.65 | 16.75 | 16.20 | 16.50 | 112,032 | +0.05(+0.30%) |
Mar 15, 2017 | 15.25 | 16.68 | 15.25 | 16.45 | 244,105 | +1.30(+8.58%) |
Mar 14, 2017 | 15.25 | 15.25 | 14.85 | 15.15 | 101,310 | -0.10(-0.66%) |
Mar 13, 2017 | 14.80 | 15.30 | 14.70 | 15.25 | 127,687 | +0.45(+3.04%) |
Mar 10, 2017 | 14.80 | 15.10 | 14.60 | 14.80 | 220,344 | +0.10(+0.68%) |
Mar 09, 2017 | 14.60 | 14.95 | 14.55 | 14.70 | 274,453 | +0.00(+0.00%) |
Mar 08, 2017 | 15.20 | 15.25 | 14.65 | 14.70 | 220,806 | -0.45(-2.97%) |
Mar 07, 2017 | 15.45 | 15.50 | 14.80 | 15.15 | 353,587 | -0.40(-2.57%) |
Mar 06, 2017 | 15.70 | 15.70 | 15.30 | 15.55 | 122,530 | -0.15(-0.96%) |
Mar 03, 2017 | 15.30 | 16.00 | 15.30 | 15.70 | 389,939 | +0.40(+2.61%) |
Mar 02, 2017 | 16.10 | 16.14 | 15.25 | 15.30 | 172,194 | -0.80(-4.97%) |
Mar 01, 2017 | 16.40 | 16.65 | 16.05 | 16.10 | 165,898 | -0.10(-0.62%) |
Feb 28, 2017 | 16.70 | 16.75 | 16.05 | 16.20 | 188,765 | -0.55(-3.28%) |
Feb 27, 2017 | 16.75 | 17.20 | 16.60 | 16.75 | 137,856 | +0.00(+0.00%) |
Feb 24, 2017 | 16.95 | 17.10 | 16.68 | 16.75 | 77,225 | -0.35(-2.05%) |
Feb 23, 2017 | 17.60 | 17.75 | 16.65 | 17.10 | 231,000 | -0.50(-2.84%) |
Feb 22, 2017 | 17.30 | 17.85 | 17.00 | 17.60 | 218,846 | +0.25(+1.44%) |
Feb 21, 2017 | 17.80 | 18.50 | 17.20 | 17.35 | 304,285 | -0.60(-3.34%) |
Feb 17, 2017 | 17.95 | 17.95 | 17.95 | 0 | +0.90(+5.28%) | |
Feb 16, 2017 | 17.25 | 17.45 | 16.60 | 17.05 | 211,277 | -0.10(-0.58%) |
Feb 15, 2017 | 17.80 | 18.50 | 16.90 | 17.15 | 690,025 | -0.35(-2.00%) |
Feb 14, 2017 | 16.50 | 17.55 | 16.40 | 17.50 | 383,834 | +1.05(+6.38%) |
Feb 13, 2017 | 16.70 | 16.85 | 16.25 | 16.45 | 215,891 | -0.10(-0.60%) |
Feb 10, 2017 | 16.75 | 16.90 | 16.35 | 16.55 | 154,343 | -0.10(-0.60%) |
Feb 09, 2017 | 16.90 | 17.20 | 16.55 | 16.65 | 289,914 | -0.20(-1.19%) |
Feb 08, 2017 | 16.85 | 17.02 | 16.30 | 16.85 | 142,697 | -0.10(-0.59%) |
Feb 07, 2017 | 17.95 | 18.00 | 16.80 | 16.95 | 261,611 | -1.05(-5.83%) |
Feb 06, 2017 | 17.35 | 18.00 | 17.15 | 18.00 | 441,430 | +0.80(+4.65%) |
Feb 03, 2017 | 16.75 | 17.30 | 16.50 | 17.20 | 206,217 | +0.50(+2.99%) |
Feb 02, 2017 | 17.00 | 17.00 | 16.43 | 16.70 | 159,013 | -0.35(-2.05%) |