Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.82 | 18.91 | 18.27 | 18.30 | 999,692 | -0.40(-2.14%) |
Apr 27, 2017 | 18.41 | 18.80 | 18.34 | 18.70 | 1,053,096 | +0.32(+1.71%) |
Apr 26, 2017 | 18.07 | 18.48 | 18.06 | 18.38 | 669,480 | +0.31(+1.70%) |
Apr 25, 2017 | 17.78 | 18.18 | 17.78 | 18.07 | 703,528 | +0.45(+2.57%) |
Apr 24, 2017 | 17.72 | 17.80 | 17.51 | 17.62 | 578,828 | +0.16(+0.90%) |
Apr 21, 2017 | 17.46 | 17.57 | 17.26 | 17.46 | 599,856 | -0.00(-0.01%) |
Apr 20, 2017 | 17.31 | 17.59 | 17.20 | 17.47 | 673,140 | +0.28(+1.61%) |
Apr 19, 2017 | 16.91 | 17.21 | 16.91 | 17.19 | 882,964 | +0.33(+1.97%) |
Apr 18, 2017 | 16.88 | 16.97 | 16.72 | 16.86 | 446,580 | -0.10(-0.62%) |
Apr 17, 2017 | 16.68 | 16.99 | 16.63 | 16.96 | 451,412 | +0.32(+1.95%) |
Apr 13, 2017 | 16.67 | 16.71 | 16.52 | 16.64 | 860,360 | -0.10(-0.57%) |
Apr 12, 2017 | 16.98 | 16.98 | 16.57 | 16.73 | 603,680 | -0.28(-1.65%) |
Apr 11, 2017 | 16.66 | 17.02 | 16.64 | 17.01 | 496,364 | +0.28(+1.69%) |
Apr 10, 2017 | 16.68 | 16.94 | 16.66 | 16.73 | 454,120 | -0.02(-0.12%) |
Apr 07, 2017 | 16.70 | 16.85 | 16.58 | 16.75 | 507,564 | -0.06(-0.36%) |
Apr 06, 2017 | 16.67 | 16.92 | 16.65 | 16.81 | 400,296 | +0.15(+0.92%) |
Apr 05, 2017 | 16.99 | 17.09 | 16.64 | 16.66 | 460,040 | -0.19(-1.10%) |
Apr 04, 2017 | 16.79 | 16.98 | 16.71 | 16.84 | 522,660 | +0.00(+0.00%) |
Apr 03, 2017 | 17.41 | 17.47 | 16.79 | 16.84 | 928,192 | -0.50(-2.91%) |
Mar 31, 2017 | 17.17 | 17.41 | 17.05 | 17.35 | 689,740 | +0.15(+0.86%) |
Mar 30, 2017 | 17.20 | 17.42 | 17.11 | 17.20 | 728,132 | +0.05(+0.29%) |
Mar 29, 2017 | 17.45 | 17.45 | 17.05 | 17.15 | 833,584 | -0.33(-1.87%) |
Mar 28, 2017 | 17.34 | 17.53 | 17.22 | 17.48 | 728,856 | +0.00(+0.03%) |
Mar 27, 2017 | 17.32 | 17.57 | 16.95 | 17.47 | 800,556 | -0.07(-0.43%) |
Mar 24, 2017 | 17.41 | 17.64 | 17.39 | 17.55 | 589,168 | +0.17(+0.99%) |
Mar 23, 2017 | 17.16 | 17.44 | 17.04 | 17.38 | 713,216 | +0.28(+1.62%) |
Mar 22, 2017 | 17.28 | 17.43 | 16.91 | 17.10 | 781,952 | -0.24(-1.38%) |
Mar 21, 2017 | 17.96 | 18.05 | 17.32 | 17.34 | 749,584 | -0.60(-3.33%) |
Mar 20, 2017 | 18.16 | 18.18 | 17.78 | 17.93 | 705,396 | -0.25(-1.37%) |
Mar 17, 2017 | 18.27 | 18.32 | 18.07 | 18.18 | 1,359,748 | -0.04(-0.21%) |
Mar 16, 2017 | 18.04 | 18.26 | 17.98 | 18.22 | 757,300 | +0.25(+1.41%) |
Mar 15, 2017 | 17.76 | 18.02 | 17.68 | 17.97 | 716,460 | +0.30(+1.71%) |
Mar 14, 2017 | 17.80 | 17.98 | 17.56 | 17.67 | 1,354,228 | -0.30(-1.68%) |
Mar 13, 2017 | 17.62 | 18.03 | 17.62 | 17.97 | 841,820 | +0.27(+1.51%) |
Mar 10, 2017 | 17.34 | 17.73 | 17.23 | 17.70 | 713,340 | +0.48(+2.82%) |
Mar 09, 2017 | 17.31 | 17.38 | 17.05 | 17.22 | 928,588 | -0.10(-0.56%) |
Mar 08, 2017 | 17.30 | 17.46 | 17.17 | 17.32 | 939,944 | +0.06(+0.36%) |
Mar 07, 2017 | 17.04 | 17.28 | 16.88 | 17.25 | 969,032 | +0.14(+0.80%) |
Mar 06, 2017 | 17.14 | 17.38 | 17.06 | 17.11 | 983,856 | -0.15(-0.85%) |
Mar 03, 2017 | 17.50 | 17.50 | 17.06 | 17.26 | 812,084 | -0.20(-1.12%) |
Mar 02, 2017 | 17.55 | 17.67 | 17.34 | 17.46 | 1,170,116 | -0.10(-0.57%) |
Mar 01, 2017 | 17.29 | 17.70 | 17.17 | 17.56 | 2,139,648 | +0.55(+3.26%) |
Feb 28, 2017 | 17.16 | 17.16 | 16.85 | 17.00 | 2,211,468 | -0.07(-0.40%) |
Feb 27, 2017 | 16.64 | 17.16 | 16.57 | 17.07 | 1,717,760 | +0.50(+2.99%) |
Feb 24, 2017 | 16.57 | 16.60 | 16.30 | 16.57 | 1,415,384 | -0.05(-0.32%) |
Feb 23, 2017 | 16.66 | 17.07 | 16.28 | 16.63 | 2,078,272 | +0.18(+1.06%) |
Feb 22, 2017 | 17.70 | 17.94 | 16.05 | 16.45 | 3,992,192 | -1.34(-7.51%) |
Feb 21, 2017 | 18.19 | 19.54 | 17.63 | 17.79 | 2,966,504 | +0.34(+1.92%) |
Feb 17, 2017 | 17.45 | 17.45 | 17.45 | 0 | -0.19(-1.08%) | |
Feb 16, 2017 | 17.57 | 17.66 | 17.27 | 17.64 | 713,612 | +0.12(+0.68%) |
Feb 15, 2017 | 17.09 | 17.61 | 17.09 | 17.52 | 747,104 | +0.37(+2.16%) |
Feb 14, 2017 | 17.18 | 17.21 | 16.95 | 17.15 | 567,136 | -0.07(-0.41%) |
Feb 13, 2017 | 17.33 | 17.41 | 17.13 | 17.22 | 497,424 | +0.05(+0.29%) |
Feb 10, 2017 | 17.09 | 17.21 | 16.91 | 17.17 | 994,496 | +0.16(+0.91%) |
Feb 09, 2017 | 16.88 | 17.06 | 16.79 | 17.02 | 860,764 | +0.20(+1.22%) |
Feb 08, 2017 | 16.66 | 16.81 | 16.52 | 16.81 | 824,140 | +0.06(+0.37%) |
Feb 07, 2017 | 17.07 | 17.18 | 16.56 | 16.75 | 734,848 | -0.23(-1.37%) |
Feb 06, 2017 | 17.07 | 17.09 | 16.87 | 16.98 | 524,020 | -0.15(-0.90%) |
Feb 03, 2017 | 16.73 | 17.20 | 16.70 | 17.14 | 625,204 | +0.54(+3.22%) |
Feb 02, 2017 | 16.89 | 16.89 | 16.52 | 16.60 | 690,972 | -0.32(-1.86%) |