Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.31 | 17.62 | 16.89 | 16.91 | 528,090 | -0.38(-2.22%) |
Apr 27, 2017 | 17.60 | 17.60 | 17.23 | 17.29 | 532,931 | -0.22(-1.26%) |
Apr 26, 2017 | 17.14 | 17.68 | 17.10 | 17.51 | 1,172,581 | +0.40(+2.34%) |
Apr 25, 2017 | 17.27 | 17.39 | 17.10 | 17.11 | 351,936 | +0.06(+0.37%) |
Apr 24, 2017 | 17.16 | 17.29 | 16.98 | 17.05 | 498,341 | +0.35(+2.12%) |
Apr 21, 2017 | 16.63 | 16.79 | 16.54 | 16.69 | 464,495 | +0.04(+0.24%) |
Apr 20, 2017 | 16.43 | 16.68 | 16.35 | 16.65 | 506,636 | +0.37(+2.27%) |
Apr 19, 2017 | 16.35 | 16.51 | 16.24 | 16.29 | 610,471 | +0.10(+0.63%) |
Apr 18, 2017 | 16.04 | 16.24 | 15.91 | 16.18 | 351,624 | -0.02(-0.15%) |
Apr 17, 2017 | 15.96 | 16.23 | 15.86 | 16.21 | 490,488 | +0.27(+1.67%) |
Apr 13, 2017 | 16.29 | 16.29 | 15.91 | 15.94 | 497,196 | -0.39(-2.40%) |
Apr 12, 2017 | 16.56 | 16.68 | 16.28 | 16.33 | 325,033 | -0.31(-1.89%) |
Apr 11, 2017 | 16.26 | 16.66 | 16.19 | 16.65 | 610,092 | +0.24(+1.48%) |
Apr 10, 2017 | 16.66 | 16.76 | 16.37 | 16.40 | 576,714 | -0.20(-1.23%) |
Apr 07, 2017 | 16.46 | 16.66 | 16.42 | 16.61 | 494,367 | -0.04(-0.24%) |
Apr 06, 2017 | 16.47 | 16.72 | 16.35 | 16.65 | 443,855 | +0.22(+1.34%) |
Apr 05, 2017 | 16.99 | 17.05 | 16.42 | 16.43 | 618,200 | -0.38(-2.29%) |
Apr 04, 2017 | 16.76 | 16.96 | 16.68 | 16.81 | 475,968 | -0.05(-0.28%) |
Apr 03, 2017 | 17.31 | 17.31 | 16.76 | 16.86 | 676,972 | -0.38(-2.23%) |
Mar 31, 2017 | 17.23 | 17.51 | 17.16 | 17.24 | 612,997 | -0.09(-0.54%) |
Mar 30, 2017 | 16.80 | 17.41 | 16.80 | 17.34 | 627,209 | +0.59(+3.54%) |
Mar 29, 2017 | 16.70 | 16.84 | 16.60 | 16.74 | 335,887 | -0.04(-0.23%) |
Mar 28, 2017 | 16.41 | 16.87 | 16.41 | 16.78 | 423,919 | +0.30(+1.85%) |
Mar 27, 2017 | 16.29 | 16.54 | 16.06 | 16.48 | 650,804 | -0.15(-0.89%) |
Mar 24, 2017 | 16.68 | 16.78 | 16.45 | 16.63 | 679,230 | +0.03(+0.19%) |
Mar 23, 2017 | 16.42 | 16.82 | 16.38 | 16.60 | 463,619 | +0.14(+0.85%) |
Mar 22, 2017 | 16.76 | 16.24 | 16.45 | 887,732 | -0.32(-1.91%) | |
Mar 21, 2017 | 18.23 | 18.23 | 16.77 | 16.77 | 888,022 | -1.32(-7.29%) |
Mar 20, 2017 | 18.50 | 18.51 | 18.07 | 18.09 | 347,712 | -0.45(-2.44%) |
Mar 17, 2017 | 18.38 | 18.62 | 18.13 | 18.55 | 2,097,135 | +0.12(+0.68%) |
Mar 16, 2017 | 18.28 | 18.44 | 18.23 | 18.42 | 394,899 | +0.25(+1.37%) |
Mar 15, 2017 | 18.26 | 18.48 | 18.15 | 18.17 | 748,099 | -0.05(-0.30%) |
Mar 14, 2017 | 18.09 | 18.26 | 17.91 | 18.23 | 334,456 | +0.02(+0.13%) |
Mar 13, 2017 | 17.94 | 18.32 | 17.94 | 18.20 | 417,129 | +0.22(+1.22%) |
Mar 10, 2017 | 18.16 | 18.20 | 17.79 | 17.98 | 393,565 | -0.07(-0.39%) |
Mar 09, 2017 | 18.14 | 18.34 | 18.04 | 18.05 | 297,867 | -0.02(-0.09%) |
Mar 08, 2017 | 18.46 | 18.51 | 18.06 | 18.07 | 487,265 | -0.20(-1.07%) |
Mar 07, 2017 | 18.37 | 18.40 | 18.23 | 18.27 | 375,364 | -0.09(-0.51%) |
Mar 06, 2017 | 18.37 | 18.45 | 18.20 | 18.36 | 444,213 | -0.20(-1.09%) |
Mar 03, 2017 | 18.57 | 18.74 | 18.45 | 18.56 | 605,576 | -0.01(-0.04%) |
Mar 02, 2017 | 19.23 | 19.23 | 18.55 | 18.57 | 531,535 | -0.60(-3.14%) |
Mar 01, 2017 | 18.89 | 19.21 | 17.98 | 19.17 | 633,590 | +0.63(+3.41%) |
Feb 28, 2017 | 18.62 | 18.70 | 18.45 | 18.54 | 525,472 | -0.16(-0.88%) |
Feb 27, 2017 | 18.52 | 18.73 | 18.45 | 18.70 | 594,524 | +0.19(+1.01%) |
Feb 24, 2017 | 18.34 | 18.54 | 18.30 | 18.52 | 409,725 | -0.08(-0.42%) |
Feb 23, 2017 | 18.49 | 18.65 | 18.21 | 18.59 | 534,988 | +0.10(+0.55%) |
Feb 22, 2017 | 18.36 | 18.55 | 18.25 | 18.49 | 609,810 | +0.03(+0.17%) |
Feb 21, 2017 | 18.41 | 18.59 | 18.23 | 18.46 | 386,423 | +0.12(+0.68%) |
Feb 17, 2017 | 18.34 | 18.34 | 18.34 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 18.35 | 18.35 | 18.16 | 18.34 | 344,368 | +0.02(+0.09%) |
Feb 15, 2017 | 18.34 | 18.43 | 18.16 | 18.33 | 420,135 | +0.06(+0.34%) |
Feb 14, 2017 | 17.98 | 18.30 | 17.89 | 18.27 | 572,042 | +0.26(+1.43%) |
Feb 13, 2017 | 17.77 | 18.12 | 17.77 | 18.01 | 425,740 | +0.32(+1.81%) |
Feb 10, 2017 | 17.61 | 17.75 | 17.48 | 17.69 | 304,269 | +0.09(+0.49%) |
Feb 09, 2017 | 17.30 | 17.63 | 17.30 | 17.60 | 299,324 | +0.34(+1.99%) |
Feb 08, 2017 | 17.43 | 17.43 | 17.09 | 17.26 | 476,172 | -0.28(-1.60%) |
Feb 07, 2017 | 17.65 | 17.73 | 17.40 | 17.54 | 495,254 | -0.02(-0.09%) |
Feb 06, 2017 | 17.59 | 17.74 | 17.50 | 17.56 | 360,072 | -0.18(-1.01%) |
Feb 03, 2017 | 17.42 | 17.78 | 17.41 | 17.73 | 734,426 | +0.54(+3.13%) |
Feb 02, 2017 | 17.35 | 17.45 | 17.09 | 17.20 | 580,199 | -0.32(-1.83%) |