Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.16 | 18.38 | 18.02 | 18.25 | 222,235 | +0.05(+0.30%) |
Apr 27, 2017 | 17.94 | 18.32 | 17.92 | 18.19 | 205,851 | +0.30(+1.68%) |
Apr 26, 2017 | 18.26 | 18.32 | 17.85 | 17.89 | 256,714 | -0.43(-2.35%) |
Apr 25, 2017 | 18.23 | 18.42 | 18.09 | 18.32 | 351,765 | +0.24(+1.33%) |
Apr 24, 2017 | 17.87 | 18.10 | 17.75 | 18.08 | 386,639 | +0.45(+2.55%) |
Apr 21, 2017 | 17.54 | 17.76 | 17.30 | 17.63 | 465,959 | +0.10(+0.57%) |
Apr 20, 2017 | 17.33 | 17.58 | 17.26 | 17.53 | 193,824 | +0.20(+1.15%) |
Apr 19, 2017 | 16.97 | 17.39 | 16.97 | 17.33 | 340,158 | +0.49(+2.91%) |
Apr 18, 2017 | 16.59 | 16.87 | 16.48 | 16.84 | 410,246 | +0.24(+1.45%) |
Apr 17, 2017 | 16.56 | 16.66 | 16.45 | 16.60 | 142,752 | +0.14(+0.85%) |
Apr 13, 2017 | 16.43 | 16.70 | 16.37 | 16.46 | 263,760 | +0.03(+0.18%) |
Apr 12, 2017 | 16.58 | 16.30 | 16.43 | 313,750 | -0.16(-0.96%) | |
Apr 11, 2017 | 16.58 | 16.87 | 16.41 | 16.59 | 393,242 | -0.31(-1.83%) |
Apr 10, 2017 | 17.21 | 17.21 | 16.87 | 16.90 | 178,969 | -0.24(-1.40%) |
Apr 07, 2017 | 17.29 | 17.43 | 16.97 | 17.14 | 646,441 | -0.24(-1.38%) |
Apr 06, 2017 | 17.05 | 17.39 | 16.65 | 17.38 | 475,764 | +0.37(+2.18%) |
Apr 05, 2017 | 16.87 | 17.22 | 16.87 | 17.01 | 478,591 | +0.23(+1.37%) |
Apr 04, 2017 | 16.83 | 17.23 | 16.61 | 16.78 | 288,331 | -0.05(-0.30%) |
Apr 03, 2017 | 16.51 | 17.22 | 16.51 | 16.83 | 440,063 | +0.37(+2.25%) |
Mar 31, 2017 | 16.23 | 16.89 | 16.21 | 16.46 | 896,050 | +0.30(+1.86%) |
Mar 30, 2017 | 17.25 | 17.29 | 15.91 | 16.16 | 2,093,401 | -1.35(-7.71%) |
Mar 29, 2017 | 18.40 | 18.56 | 17.46 | 17.51 | 889,104 | -0.92(-4.99%) |
Mar 28, 2017 | 18.58 | 18.93 | 18.22 | 18.43 | 481,249 | -0.22(-1.18%) |
Mar 27, 2017 | 18.31 | 18.79 | 18.19 | 18.65 | 508,624 | +0.13(+0.70%) |
Mar 24, 2017 | 18.20 | 18.57 | 17.92 | 18.52 | 345,370 | +0.42(+2.32%) |
Mar 23, 2017 | 17.80 | 18.33 | 17.66 | 18.10 | 482,116 | +0.21(+1.17%) |
Mar 22, 2017 | 18.40 | 18.53 | 17.40 | 17.89 | 380,261 | -0.54(-2.93%) |
Mar 21, 2017 | 18.65 | 18.82 | 18.06 | 18.43 | 596,165 | +0.04(+0.22%) |
Mar 20, 2017 | 18.15 | 18.49 | 17.88 | 18.39 | 490,768 | +0.37(+2.05%) |
Mar 17, 2017 | 17.30 | 18.19 | 17.30 | 18.02 | 1,868,776 | +1.19(+7.07%) |
Mar 16, 2017 | 16.46 | 16.90 | 16.46 | 16.83 | 505,524 | +0.42(+2.56%) |
Mar 15, 2017 | 16.49 | 16.64 | 16.28 | 16.41 | 642,998 | -0.01(-0.06%) |
Mar 14, 2017 | 16.22 | 16.48 | 16.10 | 16.42 | 352,523 | +0.10(+0.61%) |
Mar 13, 2017 | 16.28 | 16.55 | 16.28 | 16.32 | 318,363 | -0.01(-0.06%) |
Mar 10, 2017 | 16.51 | 16.56 | 16.19 | 16.33 | 223,811 | -0.10(-0.61%) |
Mar 09, 2017 | 16.42 | 16.54 | 15.90 | 16.43 | 411,235 | +0.06(+0.37%) |
Mar 08, 2017 | 16.58 | 16.59 | 16.23 | 16.37 | 416,478 | -0.13(-0.79%) |
Mar 07, 2017 | 16.28 | 16.73 | 15.80 | 16.50 | 1,596,463 | +0.12(+0.73%) |
Mar 06, 2017 | 16.23 | 16.53 | 16.16 | 16.38 | 811,042 | -0.03(-0.18%) |
Mar 03, 2017 | 16.33 | 16.45 | 15.99 | 16.41 | 393,834 | +0.11(+0.67%) |
Mar 02, 2017 | 16.42 | 16.48 | 16.23 | 16.30 | 825,772 | -0.06(-0.37%) |
Mar 01, 2017 | 16.04 | 16.47 | 15.93 | 16.36 | 787,475 | +0.45(+2.83%) |
Feb 28, 2017 | 16.36 | 16.67 | 15.85 | 15.91 | 1,082,288 | -0.48(-2.93%) |
Feb 27, 2017 | 16.38 | 16.55 | 16.18 | 16.39 | 354,137 | +0.03(+0.18%) |
Feb 24, 2017 | 15.98 | 16.49 | 15.77 | 16.36 | 196,914 | +0.11(+0.68%) |
Feb 23, 2017 | 16.49 | 16.59 | 16.08 | 16.25 | 220,188 | -0.30(-1.81%) |
Feb 22, 2017 | 16.33 | 16.68 | 16.27 | 16.55 | 281,233 | +0.07(+0.42%) |
Feb 21, 2017 | 16.48 | 16.77 | 16.20 | 16.48 | 228,905 | -0.10(-0.60%) |
Feb 17, 2017 | 16.58 | 16.58 | 16.58 | 0 | -0.28(-1.66%) | |
Feb 16, 2017 | 16.87 | 16.98 | 16.58 | 16.86 | 982,900 | +0.06(+0.36%) |
Feb 15, 2017 | 16.28 | 16.92 | 16.21 | 16.80 | 728,465 | +0.47(+2.88%) |
Feb 14, 2017 | 16.33 | 16.47 | 16.16 | 16.33 | 184,990 | +0.02(+0.12%) |
Feb 13, 2017 | 16.30 | 16.49 | 16.00 | 16.31 | 369,783 | +0.07(+0.43%) |
Feb 10, 2017 | 16.09 | 16.25 | 15.98 | 16.24 | 446,742 | +0.23(+1.44%) |
Feb 09, 2017 | 15.69 | 16.13 | 15.69 | 16.01 | 156,094 | +0.41(+2.63%) |
Feb 08, 2017 | 16.00 | 16.06 | 15.43 | 15.60 | 351,142 | -0.51(-3.17%) |
Feb 07, 2017 | 16.03 | 16.21 | 15.99 | 16.11 | 167,451 | +0.10(+0.62%) |
Feb 06, 2017 | 16.01 | 16.08 | 15.78 | 16.01 | 258,027 | -0.10(-0.62%) |
Feb 03, 2017 | 15.89 | 16.13 | 15.76 | 16.11 | 179,619 | +0.35(+2.22%) |
Feb 02, 2017 | 15.44 | 15.77 | 15.27 | 15.76 | 299,969 | +0.20(+1.29%) |