Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.76 | 21.87 | 21.36 | 21.61 | 148,958 | -0.14(-0.64%) |
Apr 27, 2017 | 21.67 | 21.94 | 21.58 | 21.75 | 88,929 | +0.07(+0.32%) |
Apr 26, 2017 | 21.44 | 21.87 | 21.24 | 21.68 | 138,224 | +0.18(+0.84%) |
Apr 25, 2017 | 21.24 | 21.82 | 21.02 | 21.50 | 194,022 | +0.55(+2.63%) |
Apr 24, 2017 | 20.80 | 20.98 | 19.75 | 20.95 | 270,337 | +0.47(+2.29%) |
Apr 21, 2017 | 20.71 | 20.71 | 19.81 | 20.48 | 544,355 | -0.31(-1.49%) |
Apr 20, 2017 | 20.20 | 20.82 | 19.93 | 20.79 | 322,586 | +0.65(+3.23%) |
Apr 19, 2017 | 19.33 | 20.30 | 19.19 | 20.14 | 509,936 | +0.88(+4.57%) |
Apr 18, 2017 | 19.10 | 19.35 | 18.82 | 19.26 | 192,067 | +0.05(+0.26%) |
Apr 17, 2017 | 18.85 | 19.22 | 18.58 | 19.21 | 141,343 | +0.39(+2.07%) |
Apr 13, 2017 | 18.13 | 18.83 | 18.11 | 18.82 | 199,485 | +0.58(+3.18%) |
Apr 12, 2017 | 17.50 | 18.30 | 17.37 | 18.24 | 349,582 | +0.74(+4.23%) |
Apr 11, 2017 | 17.80 | 18.02 | 17.20 | 17.50 | 133,357 | -0.32(-1.80%) |
Apr 10, 2017 | 18.06 | 18.35 | 17.60 | 17.82 | 294,863 | -0.20(-1.11%) |
Apr 07, 2017 | 17.30 | 18.07 | 17.30 | 18.02 | 183,959 | +0.81(+4.71%) |
Apr 06, 2017 | 17.64 | 17.78 | 16.75 | 17.21 | 282,244 | -0.27(-1.54%) |
Apr 05, 2017 | 18.47 | 18.67 | 17.41 | 17.48 | 467,241 | -0.89(-4.84%) |
Apr 04, 2017 | 18.15 | 18.57 | 18.01 | 18.37 | 137,118 | +0.12(+0.66%) |
Apr 03, 2017 | 18.59 | 18.79 | 18.12 | 18.25 | 266,080 | -0.35(-1.88%) |
Mar 31, 2017 | 18.18 | 18.94 | 17.33 | 18.60 | 977,234 | +0.99(+5.62%) |
Mar 30, 2017 | 18.78 | 18.88 | 17.56 | 17.61 | 300,124 | -1.22(-6.48%) |
Mar 29, 2017 | 17.84 | 19.24 | 17.63 | 18.83 | 541,809 | +1.07(+6.02%) |
Mar 28, 2017 | 18.01 | 18.22 | 17.29 | 17.76 | 161,825 | -0.23(-1.28%) |
Mar 27, 2017 | 17.69 | 18.09 | 17.69 | 17.99 | 301,744 | +0.06(+0.33%) |
Mar 24, 2017 | 17.97 | 18.33 | 17.62 | 17.93 | 129,447 | +0.05(+0.28%) |
Mar 23, 2017 | 18.28 | 18.50 | 17.76 | 17.88 | 214,045 | -0.40(-2.19%) |
Mar 22, 2017 | 18.03 | 18.31 | 17.70 | 18.28 | 152,052 | +0.32(+1.78%) |
Mar 21, 2017 | 19.18 | 19.33 | 17.65 | 17.96 | 355,258 | -1.14(-5.97%) |
Mar 20, 2017 | 18.95 | 19.29 | 18.60 | 19.10 | 150,718 | +0.13(+0.69%) |
Mar 17, 2017 | 19.14 | 19.35 | 18.71 | 18.97 | 505,106 | -0.39(-2.01%) |
Mar 16, 2017 | 19.46 | 19.73 | 19.08 | 19.36 | 135,754 | -0.13(-0.67%) |
Mar 15, 2017 | 18.83 | 19.67 | 18.83 | 19.49 | 204,263 | +0.75(+4.00%) |
Mar 14, 2017 | 19.38 | 19.43 | 18.33 | 18.74 | 299,420 | -0.76(-3.90%) |
Mar 13, 2017 | 19.70 | 20.08 | 19.32 | 19.50 | 136,554 | -0.29(-1.47%) |
Mar 10, 2017 | 19.68 | 19.89 | 19.14 | 19.79 | 118,598 | +0.30(+1.54%) |
Mar 09, 2017 | 19.53 | 19.87 | 19.33 | 19.49 | 153,024 | +0.05(+0.26%) |
Mar 08, 2017 | 18.97 | 20.04 | 18.97 | 19.44 | 136,805 | +0.58(+3.08%) |
Mar 07, 2017 | 19.33 | 19.77 | 18.81 | 18.86 | 198,288 | -0.85(-4.31%) |
Mar 06, 2017 | 20.27 | 20.27 | 19.39 | 19.71 | 181,956 | -0.64(-3.14%) |
Mar 03, 2017 | 20.13 | 20.56 | 19.93 | 20.35 | 129,527 | +0.34(+1.70%) |
Mar 02, 2017 | 20.22 | 21.52 | 19.90 | 20.01 | 291,657 | +0.16(+0.81%) |
Mar 01, 2017 | 21.00 | 21.01 | 19.36 | 19.85 | 394,256 | -1.29(-6.10%) |
Feb 28, 2017 | 21.04 | 22.00 | 20.48 | 21.14 | 551,831 | +0.22(+1.05%) |
Feb 27, 2017 | 19.60 | 21.12 | 19.60 | 20.92 | 322,195 | +1.32(+6.73%) |
Feb 24, 2017 | 19.21 | 19.77 | 19.11 | 19.60 | 136,317 | +0.14(+0.72%) |
Feb 23, 2017 | 19.86 | 20.01 | 19.13 | 19.46 | 135,752 | -0.25(-1.27%) |
Feb 22, 2017 | 20.50 | 20.93 | 19.69 | 19.71 | 289,152 | -0.81(-3.95%) |
Feb 21, 2017 | 21.49 | 21.49 | 20.38 | 20.52 | 143,647 | -0.87(-4.07%) |
Feb 17, 2017 | 21.39 | 21.39 | 21.39 | 0 | +0.30(+1.42%) | |
Feb 16, 2017 | 20.48 | 21.26 | 20.17 | 21.09 | 382,518 | +0.56(+2.73%) |
Feb 15, 2017 | 19.25 | 20.59 | 19.11 | 20.53 | 286,122 | +1.23(+6.37%) |
Feb 14, 2017 | 19.31 | 19.53 | 18.85 | 19.30 | 113,395 | -0.04(-0.21%) |
Feb 13, 2017 | 19.42 | 20.00 | 19.10 | 19.34 | 280,588 | +0.03(+0.16%) |
Feb 10, 2017 | 19.05 | 19.66 | 18.85 | 19.31 | 106,293 | +0.33(+1.74%) |
Feb 09, 2017 | 18.30 | 19.05 | 18.30 | 18.98 | 164,577 | +0.68(+3.72%) |
Feb 08, 2017 | 18.51 | 18.61 | 18.05 | 18.30 | 106,353 | -0.33(-1.77%) |
Feb 07, 2017 | 19.15 | 19.18 | 18.45 | 18.63 | 137,071 | -0.50(-2.61%) |
Feb 06, 2017 | 18.94 | 19.19 | 18.66 | 19.13 | 182,764 | +0.13(+0.68%) |
Feb 03, 2017 | 18.46 | 19.16 | 18.26 | 19.00 | 268,373 | +0.75(+4.11%) |
Feb 02, 2017 | 18.23 | 18.48 | 17.82 | 18.25 | 134,886 | -0.10(-0.54%) |