Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.20 | 18.25 | 17.60 | 18.00 | 60,241 | -0.15(-0.83%) |
Apr 27, 2017 | 18.25 | 18.65 | 18.10 | 18.15 | 56,986 | -0.40(-2.16%) |
Apr 26, 2017 | 18.00 | 18.70 | 17.85 | 18.55 | 124,944 | +0.60(+3.34%) |
Apr 25, 2017 | 17.40 | 18.15 | 17.30 | 17.95 | 132,154 | +0.70(+4.06%) |
Apr 24, 2017 | 17.20 | 17.40 | 17.15 | 17.25 | 67,312 | +0.35(+2.07%) |
Apr 21, 2017 | 16.95 | 17.00 | 16.70 | 16.90 | 50,047 | -0.10(-0.59%) |
Apr 20, 2017 | 16.60 | 17.00 | 16.55 | 17.00 | 40,535 | +0.60(+3.66%) |
Apr 19, 2017 | 16.30 | 16.50 | 16.30 | 16.40 | 20,461 | +0.15(+0.92%) |
Apr 18, 2017 | 15.95 | 16.35 | 15.95 | 16.25 | 23,111 | +0.05(+0.31%) |
Apr 17, 2017 | 15.75 | 16.25 | 15.60 | 16.20 | 20,313 | +0.60(+3.85%) |
Apr 13, 2017 | 15.70 | 15.80 | 15.50 | 15.60 | 33,164 | -0.20(-1.27%) |
Apr 12, 2017 | 16.00 | 16.00 | 15.50 | 15.80 | 17,606 | -0.30(-1.86%) |
Apr 11, 2017 | 15.75 | 16.20 | 15.75 | 16.10 | 19,560 | +0.30(+1.90%) |
Apr 10, 2017 | 16.20 | 16.40 | 15.70 | 15.80 | 17,419 | -0.35(-2.17%) |
Apr 07, 2017 | 16.05 | 16.43 | 16.05 | 16.15 | 21,221 | +0.05(+0.31%) |
Apr 06, 2017 | 15.75 | 16.25 | 15.68 | 16.10 | 29,536 | +0.45(+2.88%) |
Apr 05, 2017 | 15.65 | 16.05 | 15.55 | 15.65 | 60,739 | -0.15(-0.95%) |
Apr 04, 2017 | 15.70 | 16.10 | 15.70 | 15.80 | 39,780 | +0.10(+0.64%) |
Apr 03, 2017 | 16.10 | 16.25 | 15.65 | 15.70 | 57,360 | -0.40(-2.48%) |
Mar 31, 2017 | 16.00 | 16.30 | 15.95 | 16.10 | 41,161 | +0.05(+0.31%) |
Mar 30, 2017 | 16.05 | 16.15 | 15.90 | 16.05 | 44,681 | +0.05(+0.31%) |
Mar 29, 2017 | 16.45 | 16.50 | 15.95 | 16.00 | 24,674 | -0.55(-3.32%) |
Mar 28, 2017 | 15.90 | 16.70 | 15.75 | 16.55 | 53,334 | +0.65(+4.09%) |
Mar 27, 2017 | 15.60 | 16.00 | 15.57 | 15.90 | 20,671 | +0.15(+0.95%) |
Mar 24, 2017 | 15.90 | 16.20 | 15.60 | 15.75 | 23,415 | -0.25(-1.56%) |
Mar 23, 2017 | 15.65 | 16.10 | 15.55 | 16.00 | 30,367 | +0.40(+2.56%) |
Mar 22, 2017 | 16.00 | 16.03 | 15.50 | 15.60 | 31,226 | -0.45(-2.80%) |
Mar 21, 2017 | 16.65 | 16.70 | 15.95 | 16.05 | 38,434 | -0.55(-3.31%) |
Mar 20, 2017 | 16.35 | 16.75 | 16.20 | 16.60 | 33,315 | +0.20(+1.22%) |
Mar 17, 2017 | 15.90 | 16.65 | 15.90 | 16.40 | 147,761 | +0.30(+1.86%) |
Mar 16, 2017 | 16.00 | 16.10 | 15.80 | 16.10 | 48,881 | +0.15(+0.94%) |
Mar 15, 2017 | 15.80 | 16.05 | 15.70 | 15.95 | 31,767 | +0.40(+2.57%) |
Mar 14, 2017 | 15.45 | 15.55 | 15.20 | 15.55 | 20,169 | -0.05(-0.32%) |
Mar 13, 2017 | 15.50 | 15.75 | 15.40 | 15.60 | 21,479 | +0.00(+0.00%) |
Mar 10, 2017 | 15.90 | 15.90 | 15.60 | 15.60 | 26,163 | -0.20(-1.27%) |
Mar 09, 2017 | 15.65 | 15.90 | 15.60 | 15.80 | 37,102 | +0.15(+0.96%) |
Mar 08, 2017 | 16.05 | 16.05 | 15.45 | 15.65 | 33,114 | -0.20(-1.26%) |
Mar 07, 2017 | 15.70 | 16.15 | 15.55 | 15.85 | 59,004 | +0.25(+1.60%) |
Mar 06, 2017 | 15.55 | 15.65 | 15.45 | 15.60 | 30,234 | -0.15(-0.95%) |
Mar 03, 2017 | 15.95 | 15.95 | 15.50 | 15.75 | 32,790 | -0.40(-2.48%) |
Mar 02, 2017 | 16.40 | 16.40 | 16.05 | 16.15 | 32,610 | -0.10(-0.62%) |
Mar 01, 2017 | 16.40 | 16.65 | 16.20 | 16.25 | 46,969 | +0.00(+0.00%) |
Feb 28, 2017 | 16.30 | 16.35 | 16.00 | 16.25 | 137,709 | +0.05(+0.31%) |
Feb 27, 2017 | 15.40 | 16.25 | 15.30 | 16.20 | 80,912 | +0.80(+5.19%) |
Feb 24, 2017 | 15.05 | 15.60 | 15.05 | 15.40 | 66,807 | +0.05(+0.33%) |
Feb 23, 2017 | 15.25 | 15.45 | 14.85 | 15.35 | 41,944 | +0.25(+1.66%) |
Feb 22, 2017 | 15.30 | 15.30 | 15.10 | 15.10 | 25,138 | -0.15(-0.98%) |
Feb 21, 2017 | 15.15 | 15.30 | 15.05 | 15.25 | 29,236 | +0.15(+0.99%) |
Feb 17, 2017 | 15.10 | 15.10 | 15.10 | 0 | +0.15(+1.00%) | |
Feb 16, 2017 | 14.95 | 15.30 | 14.60 | 14.95 | 40,703 | -0.05(-0.33%) |
Feb 15, 2017 | 14.55 | 15.00 | 14.40 | 15.00 | 40,099 | +0.40(+2.74%) |
Feb 14, 2017 | 14.25 | 14.70 | 14.05 | 14.60 | 28,703 | +0.25(+1.74%) |
Feb 13, 2017 | 14.35 | 14.43 | 14.15 | 14.35 | 20,842 | +0.20(+1.41%) |
Feb 10, 2017 | 14.15 | 14.35 | 14.00 | 14.15 | 19,368 | -0.15(-1.05%) |
Feb 09, 2017 | 14.15 | 14.55 | 14.15 | 14.30 | 51,667 | +0.10(+0.70%) |
Feb 08, 2017 | 14.40 | 14.54 | 13.90 | 14.20 | 59,251 | -0.30(-2.07%) |
Feb 07, 2017 | 14.80 | 14.85 | 14.40 | 14.50 | 20,033 | -0.15(-1.02%) |
Feb 06, 2017 | 14.90 | 14.95 | 14.65 | 14.65 | 15,465 | -0.25(-1.68%) |
Feb 03, 2017 | 14.95 | 15.10 | 14.80 | 14.90 | 26,259 | +0.20(+1.36%) |
Feb 02, 2017 | 15.15 | 15.15 | 14.45 | 14.70 | 32,723 | -0.35(-2.33%) |