Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.56 | 18.56 | 17.96 | 17.96 | 139,702 | -0.56(-3.03%) |
Apr 27, 2017 | 18.67 | 18.81 | 18.34 | 18.52 | 140,547 | -0.15(-0.80%) |
Apr 26, 2017 | 18.41 | 18.82 | 18.37 | 18.67 | 133,863 | +0.26(+1.42%) |
Apr 25, 2017 | 18.26 | 18.60 | 18.17 | 18.41 | 171,755 | +0.30(+1.65%) |
Apr 24, 2017 | 18.04 | 18.15 | 17.81 | 18.11 | 156,017 | +0.45(+2.54%) |
Apr 21, 2017 | 17.44 | 17.78 | 17.44 | 17.66 | 156,365 | +0.19(+1.07%) |
Apr 20, 2017 | 17.48 | 17.66 | 17.33 | 17.48 | 165,187 | +0.11(+0.65%) |
Apr 19, 2017 | 17.18 | 17.51 | 17.18 | 17.36 | 130,719 | +0.19(+1.09%) |
Apr 18, 2017 | 16.84 | 17.25 | 16.80 | 17.18 | 134,410 | +0.26(+1.55%) |
Apr 17, 2017 | 16.84 | 16.95 | 16.77 | 16.92 | 134,751 | +0.11(+0.67%) |
Apr 13, 2017 | 17.07 | 17.08 | 16.65 | 16.80 | 150,762 | -0.30(-1.75%) |
Apr 12, 2017 | 17.51 | 17.51 | 17.07 | 17.10 | 169,026 | -0.45(-2.56%) |
Apr 11, 2017 | 17.51 | 17.63 | 17.44 | 17.55 | 137,267 | +0.00(+0.00%) |
Apr 10, 2017 | 17.44 | 17.66 | 17.36 | 17.55 | 166,516 | +0.11(+0.64%) |
Apr 07, 2017 | 17.66 | 17.85 | 17.33 | 17.44 | 451,253 | -0.26(-1.48%) |
Apr 06, 2017 | 17.78 | 17.85 | 17.48 | 17.70 | 165,505 | -0.04(-0.21%) |
Apr 05, 2017 | 17.96 | 18.19 | 17.66 | 17.74 | 230,038 | +0.00(+0.00%) |
Apr 04, 2017 | 17.70 | 17.93 | 17.63 | 17.74 | 88,236 | +0.00(+0.00%) |
Apr 03, 2017 | 18.49 | 18.60 | 17.66 | 17.74 | 151,985 | -0.71(-3.85%) |
Mar 31, 2017 | 18.26 | 18.60 | 18.11 | 18.45 | 275,016 | +0.15(+0.82%) |
Mar 30, 2017 | 17.89 | 18.34 | 17.89 | 18.30 | 153,447 | +0.41(+2.30%) |
Mar 29, 2017 | 17.74 | 17.94 | 17.63 | 17.89 | 85,962 | +0.07(+0.42%) |
Mar 28, 2017 | 17.81 | 17.96 | 17.66 | 17.81 | 115,592 | -0.11(-0.63%) |
Mar 27, 2017 | 17.81 | 18.04 | 17.48 | 17.93 | 128,961 | -0.15(-0.83%) |
Mar 24, 2017 | 18.04 | 18.15 | 17.78 | 18.08 | 172,461 | +0.11(+0.63%) |
Mar 23, 2017 | 17.66 | 18.08 | 17.63 | 17.96 | 122,545 | +0.30(+1.69%) |
Mar 22, 2017 | 17.66 | 17.89 | 17.44 | 17.66 | 124,104 | -0.07(-0.42%) |
Mar 21, 2017 | 18.45 | 18.45 | 17.70 | 17.74 | 222,492 | -0.60(-3.26%) |
Mar 20, 2017 | 18.41 | 18.56 | 18.21 | 18.34 | 125,369 | -0.15(-0.81%) |
Mar 17, 2017 | 18.00 | 18.52 | 18.00 | 18.49 | 634,716 | +0.49(+2.70%) |
Mar 16, 2017 | 18.15 | 18.17 | 17.85 | 18.00 | 266,403 | -0.04(-0.21%) |
Mar 15, 2017 | 18.11 | 18.23 | 18.00 | 18.04 | 161,519 | +0.04(+0.21%) |
Mar 14, 2017 | 18.04 | 18.15 | 17.78 | 18.00 | 83,481 | -0.11(-0.62%) |
Mar 13, 2017 | 17.89 | 18.23 | 17.89 | 18.11 | 109,947 | +0.22(+1.26%) |
Mar 10, 2017 | 17.78 | 18.06 | 17.66 | 17.89 | 151,599 | +0.22(+1.27%) |
Mar 09, 2017 | 17.78 | 18.00 | 17.63 | 17.66 | 207,164 | -0.11(-0.63%) |
Mar 08, 2017 | 18.11 | 18.11 | 17.74 | 17.78 | 135,754 | -0.22(-1.25%) |
Mar 07, 2017 | 18.08 | 18.30 | 17.96 | 18.00 | 153,420 | -0.19(-1.03%) |
Mar 06, 2017 | 18.34 | 18.37 | 18.04 | 18.19 | 182,090 | -0.30(-1.62%) |
Mar 03, 2017 | 18.82 | 18.90 | 18.45 | 18.49 | 182,553 | -0.37(-1.98%) |
Mar 02, 2017 | 19.16 | 19.16 | 18.75 | 18.86 | 119,911 | -0.34(-1.75%) |
Mar 01, 2017 | 19.12 | 19.39 | 19.05 | 19.20 | 168,694 | +0.37(+1.99%) |
Feb 28, 2017 | 19.16 | 19.16 | 18.67 | 18.82 | 141,411 | -0.37(-1.95%) |
Feb 27, 2017 | 18.75 | 19.27 | 18.71 | 19.20 | 169,791 | +0.34(+1.79%) |
Feb 24, 2017 | 18.71 | 18.97 | 18.60 | 18.86 | 127,349 | +0.00(+0.00%) |
Feb 23, 2017 | 19.05 | 19.24 | 18.75 | 18.86 | 131,418 | -0.19(-0.98%) |
Feb 22, 2017 | 18.97 | 19.09 | 18.75 | 19.05 | 135,979 | +0.00(+0.00%) |
Feb 21, 2017 | 19.01 | 19.12 | 18.82 | 19.05 | 154,795 | +0.19(+1.03%) |
Feb 17, 2017 | 18.85 | 18.85 | 18.85 | 0 | -0.15(-0.79%) | |
Feb 16, 2017 | 19.12 | 19.15 | 18.63 | 19.00 | 162,446 | -0.07(-0.39%) |
Feb 15, 2017 | 18.85 | 19.15 | 18.78 | 19.08 | 99,369 | +0.11(+0.59%) |
Feb 14, 2017 | 18.74 | 19.00 | 18.63 | 18.97 | 143,641 | +0.11(+0.59%) |
Feb 13, 2017 | 19.00 | 19.12 | 18.82 | 18.85 | 106,206 | -0.04(-0.20%) |
Feb 10, 2017 | 18.74 | 19.04 | 18.41 | 18.89 | 194,932 | +0.30(+1.61%) |
Feb 09, 2017 | 18.59 | 18.78 | 18.44 | 18.59 | 128,593 | +0.07(+0.40%) |
Feb 08, 2017 | 18.48 | 18.63 | 18.33 | 18.52 | 142,387 | -0.07(-0.40%) |
Feb 07, 2017 | 18.59 | 18.63 | 18.33 | 18.59 | 162,255 | +0.07(+0.40%) |
Feb 06, 2017 | 18.70 | 18.85 | 18.48 | 18.52 | 175,176 | -0.26(-1.39%) |
Feb 03, 2017 | 18.70 | 19.00 | 18.48 | 18.78 | 166,914 | +0.30(+1.62%) |
Feb 02, 2017 | 19.00 | 19.04 | 18.44 | 18.48 | 276,826 | -0.67(-3.51%) |