Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.39 | 20.75 | 19.34 | 20.69 | 1,887,763 | +1.89(+10.05%) |
Apr 27, 2017 | 18.81 | 18.81 | 18.49 | 18.80 | 651,696 | +0.27(+1.44%) |
Apr 26, 2017 | 18.42 | 18.58 | 18.23 | 18.53 | 377,844 | -0.09(-0.49%) |
Apr 25, 2017 | 18.32 | 18.62 | 18.07 | 18.62 | 733,428 | +0.01(+0.05%) |
Apr 24, 2017 | 18.93 | 18.97 | 18.53 | 18.61 | 793,223 | +0.10(+0.55%) |
Apr 21, 2017 | 18.73 | 18.80 | 18.48 | 18.51 | 433,888 | -0.19(-1.03%) |
Apr 20, 2017 | 18.75 | 18.91 | 18.50 | 18.71 | 423,659 | +0.17(+0.94%) |
Apr 19, 2017 | 18.40 | 18.71 | 18.32 | 18.53 | 619,063 | +0.28(+1.56%) |
Apr 18, 2017 | 17.89 | 18.49 | 17.84 | 18.25 | 645,823 | +0.38(+2.10%) |
Apr 17, 2017 | 17.20 | 17.93 | 17.16 | 17.87 | 520,002 | +0.96(+5.70%) |
Apr 13, 2017 | 17.01 | 17.28 | 16.91 | 16.91 | 302,498 | -0.08(-0.49%) |
Apr 12, 2017 | 17.06 | 17.07 | 16.85 | 16.99 | 454,436 | -0.14(-0.80%) |
Apr 11, 2017 | 17.28 | 17.29 | 16.75 | 17.13 | 524,433 | -0.24(-1.37%) |
Apr 10, 2017 | 17.45 | 17.47 | 17.16 | 17.37 | 364,999 | -0.01(-0.05%) |
Apr 07, 2017 | 17.48 | 17.65 | 17.26 | 17.38 | 406,828 | +0.03(+0.16%) |
Apr 06, 2017 | 17.50 | 17.73 | 17.22 | 17.35 | 488,464 | -0.28(-1.56%) |
Apr 05, 2017 | 18.04 | 18.05 | 17.60 | 17.62 | 379,628 | -0.25(-1.39%) |
Apr 04, 2017 | 17.77 | 17.88 | 17.42 | 17.87 | 314,512 | -0.01(-0.05%) |
Apr 03, 2017 | 17.69 | 17.90 | 17.58 | 17.88 | 312,302 | +0.27(+1.51%) |
Mar 31, 2017 | 17.80 | 17.88 | 17.55 | 17.61 | 713,632 | -0.29(-1.64%) |
Mar 30, 2017 | 18.14 | 18.23 | 17.81 | 17.91 | 390,527 | -0.34(-1.86%) |
Mar 29, 2017 | 18.09 | 18.32 | 18.05 | 18.25 | 587,730 | +0.25(+1.38%) |
Mar 28, 2017 | 18.21 | 18.56 | 17.94 | 18.00 | 476,107 | -0.05(-0.25%) |
Mar 27, 2017 | 17.91 | 18.19 | 17.77 | 18.05 | 553,867 | +0.04(+0.20%) |
Mar 24, 2017 | 18.34 | 18.44 | 17.21 | 18.01 | 1,879,325 | -0.09(-0.51%) |
Mar 23, 2017 | 18.07 | 18.17 | 17.72 | 18.10 | 682,801 | +0.17(+0.97%) |
Mar 22, 2017 | 17.33 | 17.94 | 17.30 | 17.93 | 1,092,335 | +0.73(+4.27%) |
Mar 21, 2017 | 17.47 | 17.53 | 17.07 | 17.19 | 397,585 | -0.28(-1.58%) |
Mar 20, 2017 | 16.71 | 17.50 | 16.70 | 17.47 | 607,009 | +0.62(+3.70%) |
Mar 17, 2017 | 16.94 | 16.97 | 16.50 | 16.84 | 662,236 | +0.15(+0.88%) |
Mar 16, 2017 | 16.76 | 17.05 | 16.58 | 16.70 | 486,549 | +0.01(+0.06%) |
Mar 15, 2017 | 16.10 | 16.72 | 15.82 | 16.69 | 707,034 | +0.67(+4.18%) |
Mar 14, 2017 | 16.33 | 16.37 | 16.01 | 16.02 | 416,820 | -0.32(-1.97%) |
Mar 13, 2017 | 16.04 | 16.36 | 15.86 | 16.34 | 407,915 | +0.35(+2.18%) |
Mar 10, 2017 | 16.07 | 16.16 | 15.89 | 15.99 | 452,535 | +0.43(+2.77%) |
Mar 09, 2017 | 15.95 | 16.00 | 15.53 | 15.56 | 545,793 | -0.46(-2.86%) |
Mar 08, 2017 | 16.52 | 16.55 | 15.86 | 16.02 | 672,384 | -0.72(-4.33%) |
Mar 07, 2017 | 16.75 | 16.91 | 16.68 | 16.74 | 418,021 | -0.03(-0.16%) |
Mar 06, 2017 | 17.33 | 17.33 | 16.76 | 16.77 | 345,587 | -0.28(-1.62%) |
Mar 03, 2017 | 16.89 | 17.07 | 16.71 | 17.05 | 388,165 | +0.43(+2.60%) |
Mar 02, 2017 | 16.96 | 17.13 | 16.59 | 16.61 | 740,884 | -0.46(-2.69%) |
Mar 01, 2017 | 16.77 | 17.27 | 16.77 | 17.07 | 704,196 | +0.45(+2.70%) |
Feb 28, 2017 | 17.08 | 17.10 | 16.56 | 16.62 | 357,078 | -0.42(-2.48%) |
Feb 27, 2017 | 16.93 | 17.15 | 16.84 | 17.05 | 431,116 | +0.16(+0.92%) |
Feb 24, 2017 | 16.73 | 16.90 | 16.60 | 16.89 | 490,296 | -0.50(-2.85%) |
Feb 23, 2017 | 17.97 | 18.01 | 17.37 | 17.39 | 412,518 | -0.23(-1.30%) |
Feb 22, 2017 | 17.66 | 17.72 | 17.51 | 17.61 | 296,050 | -0.03(-0.16%) |
Feb 21, 2017 | 17.36 | 17.69 | 17.31 | 17.64 | 514,874 | +0.46(+2.67%) |
Feb 17, 2017 | 17.18 | 17.18 | 17.18 | 0 | -0.15(-0.85%) | |
Feb 16, 2017 | 17.61 | 17.76 | 17.31 | 17.33 | 317,819 | -0.31(-1.77%) |
Feb 15, 2017 | 17.18 | 17.68 | 17.10 | 17.64 | 349,235 | +0.52(+3.05%) |
Feb 14, 2017 | 16.96 | 17.14 | 16.71 | 17.12 | 532,656 | +0.20(+1.19%) |
Feb 13, 2017 | 17.19 | 17.22 | 16.90 | 16.92 | 303,901 | -0.16(-0.91%) |
Feb 10, 2017 | 16.94 | 17.15 | 16.91 | 17.07 | 455,628 | +0.15(+0.87%) |
Feb 09, 2017 | 16.98 | 17.03 | 16.84 | 16.93 | 443,061 | -0.22(-1.28%) |
Feb 08, 2017 | 16.82 | 17.17 | 16.75 | 17.15 | 391,674 | +0.29(+1.74%) |
Feb 07, 2017 | 17.05 | 17.15 | 16.78 | 16.85 | 292,066 | -0.23(-1.34%) |
Feb 06, 2017 | 17.06 | 17.25 | 16.87 | 17.08 | 506,215 | -0.17(-1.01%) |
Feb 03, 2017 | 16.99 | 17.34 | 16.92 | 17.26 | 461,673 | +0.30(+1.79%) |
Feb 02, 2017 | 16.85 | 17.08 | 16.83 | 16.95 | 499,518 | +0.18(+1.09%) |