Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.31 | 18.71 | 18.16 | 18.39 | 32,197 | -0.18(-0.96%) |
Apr 27, 2017 | 18.84 | 19.08 | 18.34 | 18.57 | 24,651 | -0.22(-1.18%) |
Apr 26, 2017 | 18.52 | 18.94 | 18.52 | 18.79 | 36,048 | +0.20(+1.10%) |
Apr 25, 2017 | 18.43 | 18.75 | 18.35 | 18.58 | 40,811 | +0.26(+1.41%) |
Apr 24, 2017 | 18.38 | 18.45 | 18.21 | 18.33 | 27,613 | +0.12(+0.68%) |
Apr 21, 2017 | 18.08 | 18.28 | 17.96 | 18.20 | 23,132 | +0.05(+0.29%) |
Apr 20, 2017 | 17.76 | 18.23 | 17.76 | 18.15 | 33,780 | +0.38(+2.15%) |
Apr 19, 2017 | 17.78 | 18.01 | 17.62 | 17.77 | 44,659 | +0.07(+0.40%) |
Apr 18, 2017 | 17.60 | 17.78 | 17.58 | 17.69 | 22,782 | +0.00(+0.00%) |
Apr 17, 2017 | 17.46 | 17.95 | 17.46 | 17.69 | 37,398 | +0.18(+1.02%) |
Apr 13, 2017 | 17.76 | 17.76 | 17.29 | 17.52 | 27,353 | -0.07(-0.40%) |
Apr 12, 2017 | 17.70 | 17.90 | 17.53 | 17.59 | 28,384 | -0.18(-1.00%) |
Apr 11, 2017 | 17.49 | 17.78 | 17.43 | 17.77 | 38,089 | +0.26(+1.47%) |
Apr 10, 2017 | 17.71 | 17.93 | 17.45 | 17.51 | 36,749 | -0.26(-1.45%) |
Apr 07, 2017 | 18.10 | 18.12 | 17.66 | 17.77 | 23,518 | +0.04(+0.25%) |
Apr 06, 2017 | 17.71 | 18.14 | 17.53 | 17.72 | 44,973 | -0.36(-1.97%) |
Apr 05, 2017 | 18.80 | 18.94 | 18.01 | 18.08 | 40,057 | -0.54(-2.89%) |
Apr 04, 2017 | 18.27 | 18.82 | 18.22 | 18.61 | 64,587 | +0.28(+1.55%) |
Apr 03, 2017 | 18.06 | 18.91 | 18.06 | 18.33 | 83,640 | -0.21(-1.15%) |
Mar 31, 2017 | 18.23 | 18.62 | 18.23 | 18.54 | 59,604 | +0.19(+1.01%) |
Mar 30, 2017 | 18.10 | 18.44 | 17.92 | 18.36 | 48,961 | +0.12(+0.63%) |
Mar 29, 2017 | 17.83 | 18.31 | 17.83 | 18.24 | 43,517 | +0.14(+0.78%) |
Mar 28, 2017 | 17.48 | 18.13 | 17.43 | 18.10 | 36,423 | +0.50(+2.82%) |
Mar 27, 2017 | 16.81 | 17.74 | 16.79 | 17.60 | 63,343 | +0.53(+3.12%) |
Mar 24, 2017 | 17.02 | 17.56 | 16.78 | 17.07 | 43,564 | +0.07(+0.42%) |
Mar 23, 2017 | 16.58 | 17.19 | 16.58 | 17.00 | 34,021 | +0.35(+2.08%) |
Mar 22, 2017 | 16.92 | 16.97 | 16.61 | 16.65 | 35,353 | -0.18(-1.05%) |
Mar 21, 2017 | 17.29 | 17.44 | 16.81 | 16.83 | 36,698 | -0.43(-2.52%) |
Mar 20, 2017 | 17.22 | 17.61 | 17.12 | 17.27 | 42,232 | -0.01(-0.05%) |
Mar 17, 2017 | 17.17 | 17.76 | 17.16 | 17.28 | 83,417 | +0.00(+0.00%) |
Mar 16, 2017 | 17.62 | 18.12 | 17.12 | 17.28 | 73,984 | -0.45(-2.55%) |
Mar 15, 2017 | 16.82 | 17.74 | 16.60 | 17.73 | 63,371 | +0.99(+5.94%) |
Mar 14, 2017 | 17.29 | 17.29 | 15.96 | 16.73 | 58,641 | +1.09(+6.97%) |
Mar 13, 2017 | 15.79 | 15.89 | 15.43 | 15.64 | 30,871 | -0.21(-1.34%) |
Mar 10, 2017 | 15.70 | 16.03 | 15.70 | 15.86 | 21,138 | +0.16(+1.02%) |
Mar 09, 2017 | 15.93 | 15.96 | 15.56 | 15.70 | 51,365 | +0.04(+0.28%) |
Mar 08, 2017 | 15.81 | 15.92 | 15.57 | 15.65 | 33,723 | -0.16(-1.01%) |
Mar 07, 2017 | 15.81 | 16.07 | 15.79 | 15.81 | 24,426 | -0.04(-0.28%) |
Mar 06, 2017 | 16.02 | 16.53 | 15.71 | 15.86 | 32,103 | -0.30(-1.87%) |
Mar 03, 2017 | 16.48 | 16.48 | 15.83 | 16.16 | 39,639 | -0.20(-1.25%) |
Mar 02, 2017 | 16.92 | 16.97 | 16.35 | 16.36 | 32,902 | -0.54(-3.20%) |
Mar 01, 2017 | 16.50 | 17.04 | 16.40 | 16.90 | 44,811 | +0.61(+3.76%) |
Feb 28, 2017 | 16.60 | 16.86 | 16.13 | 16.29 | 71,695 | -0.06(-0.38%) |
Feb 27, 2017 | 16.84 | 16.84 | 16.26 | 16.35 | 52,925 | -0.17(-1.02%) |
Feb 24, 2017 | 16.34 | 16.66 | 16.34 | 16.52 | 17,234 | -0.03(-0.16%) |
Feb 23, 2017 | 16.41 | 16.69 | 16.31 | 16.55 | 28,659 | +0.20(+1.25%) |
Feb 22, 2017 | 15.95 | 16.45 | 15.80 | 16.34 | 35,016 | +0.32(+1.99%) |
Feb 21, 2017 | 16.33 | 16.47 | 15.91 | 16.03 | 52,802 | -0.26(-1.58%) |
Feb 17, 2017 | 16.28 | 16.28 | 16.28 | 0 | +0.19(+1.16%) | |
Feb 16, 2017 | 16.32 | 16.32 | 16.05 | 16.10 | 39,880 | -0.16(-0.98%) |
Feb 15, 2017 | 15.89 | 16.26 | 15.77 | 16.26 | 23,899 | +0.30(+1.89%) |
Feb 14, 2017 | 15.86 | 16.06 | 15.67 | 15.95 | 37,058 | +0.12(+0.78%) |
Feb 13, 2017 | 15.66 | 15.95 | 15.52 | 15.83 | 52,810 | +0.25(+1.59%) |
Feb 10, 2017 | 15.62 | 15.62 | 15.32 | 15.58 | 48,191 | +0.03(+0.17%) |
Feb 09, 2017 | 15.16 | 15.73 | 14.87 | 15.56 | 74,386 | +0.47(+3.12%) |
Feb 08, 2017 | 15.26 | 15.33 | 14.89 | 15.09 | 47,234 | -0.39(-2.52%) |
Feb 07, 2017 | 15.45 | 15.71 | 15.40 | 15.48 | 33,617 | +0.02(+0.11%) |
Feb 06, 2017 | 15.17 | 15.58 | 15.16 | 15.46 | 47,603 | +0.21(+1.40%) |
Feb 03, 2017 | 14.97 | 15.32 | 14.90 | 15.24 | 36,660 | +0.14(+0.94%) |
Feb 02, 2017 | 15.08 | 15.21 | 14.86 | 15.10 | 39,429 | +0.11(+0.71%) |