Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.40 | 18.55 | 18.00 | 18.15 | 195,380 | -0.25(-1.36%) |
Apr 27, 2017 | 17.15 | 19.35 | 17.10 | 18.40 | 552,187 | +1.65(+9.85%) |
Apr 26, 2017 | 16.35 | 16.85 | 16.25 | 16.75 | 225,539 | +0.50(+3.08%) |
Apr 25, 2017 | 16.20 | 16.65 | 16.05 | 16.25 | 276,481 | +0.20(+1.25%) |
Apr 24, 2017 | 15.90 | 16.10 | 15.72 | 16.05 | 153,232 | +0.40(+2.56%) |
Apr 21, 2017 | 15.45 | 15.71 | 15.35 | 15.65 | 205,061 | +0.20(+1.29%) |
Apr 20, 2017 | 14.55 | 15.80 | 14.50 | 15.45 | 332,141 | +0.85(+5.82%) |
Apr 19, 2017 | 14.75 | 15.15 | 14.03 | 14.60 | 780,604 | -0.10(-0.68%) |
Apr 18, 2017 | 14.70 | 14.70 | 14.30 | 14.70 | 349,990 | -0.05(-0.34%) |
Apr 17, 2017 | 14.75 | 15.00 | 14.50 | 14.75 | 257,920 | -0.05(-0.34%) |
Apr 13, 2017 | 14.75 | 15.15 | 14.45 | 14.80 | 602,776 | -0.15(-1.00%) |
Apr 12, 2017 | 15.60 | 15.60 | 14.95 | 14.95 | 165,763 | -0.65(-4.17%) |
Apr 11, 2017 | 15.50 | 15.70 | 15.40 | 15.60 | 172,367 | +0.00(+0.00%) |
Apr 10, 2017 | 15.85 | 15.90 | 15.35 | 15.60 | 286,997 | -0.30(-1.89%) |
Apr 07, 2017 | 16.15 | 16.20 | 15.55 | 15.90 | 125,055 | -0.25(-1.55%) |
Apr 06, 2017 | 15.80 | 16.25 | 15.60 | 16.15 | 180,284 | +0.30(+1.89%) |
Apr 05, 2017 | 16.10 | 16.15 | 15.70 | 15.85 | 133,160 | -0.15(-0.94%) |
Apr 04, 2017 | 16.10 | 16.30 | 15.85 | 16.00 | 116,121 | -0.15(-0.93%) |
Apr 03, 2017 | 16.60 | 16.70 | 16.15 | 16.15 | 135,416 | -0.50(-3.00%) |
Mar 31, 2017 | 16.45 | 16.85 | 16.25 | 16.65 | 177,644 | +0.20(+1.22%) |
Mar 30, 2017 | 16.25 | 16.57 | 16.10 | 16.45 | 137,767 | +0.25(+1.54%) |
Mar 29, 2017 | 16.20 | 16.50 | 16.15 | 16.20 | 96,463 | -0.05(-0.31%) |
Mar 28, 2017 | 16.45 | 16.54 | 16.10 | 16.25 | 167,247 | -0.30(-1.81%) |
Mar 27, 2017 | 16.95 | 16.95 | 16.55 | 16.55 | 99,078 | -0.60(-3.50%) |
Mar 24, 2017 | 16.80 | 17.15 | 16.65 | 17.15 | 187,756 | +0.45(+2.69%) |
Mar 23, 2017 | 16.35 | 16.80 | 16.25 | 16.70 | 102,617 | +0.25(+1.52%) |
Mar 22, 2017 | 16.50 | 16.65 | 16.35 | 16.45 | 117,840 | -0.10(-0.60%) |
Mar 21, 2017 | 17.10 | 17.10 | 16.55 | 16.55 | 138,497 | -0.45(-2.65%) |
Mar 20, 2017 | 16.95 | 17.05 | 16.55 | 17.00 | 128,795 | +0.10(+0.59%) |
Mar 17, 2017 | 16.65 | 17.00 | 16.65 | 16.90 | 318,018 | +0.20(+1.20%) |
Mar 16, 2017 | 16.65 | 16.85 | 16.40 | 16.70 | 186,473 | +0.10(+0.60%) |
Mar 15, 2017 | 16.45 | 16.75 | 16.30 | 16.60 | 148,560 | +0.25(+1.53%) |
Mar 14, 2017 | 16.30 | 16.50 | 15.97 | 16.35 | 231,063 | -0.05(-0.30%) |
Mar 13, 2017 | 16.25 | 16.49 | 16.00 | 16.40 | 155,607 | +0.10(+0.61%) |
Mar 10, 2017 | 16.20 | 16.45 | 15.95 | 16.30 | 101,686 | +0.25(+1.56%) |
Mar 09, 2017 | 15.70 | 16.30 | 15.70 | 16.05 | 97,216 | +0.30(+1.90%) |
Mar 08, 2017 | 16.05 | 16.05 | 15.75 | 15.75 | 63,553 | -0.20(-1.25%) |
Mar 07, 2017 | 15.95 | 16.10 | 15.85 | 15.95 | 71,841 | +0.00(+0.00%) |
Mar 06, 2017 | 16.15 | 16.15 | 15.85 | 15.95 | 85,735 | -0.30(-1.85%) |
Mar 03, 2017 | 16.30 | 16.47 | 16.10 | 16.25 | 62,254 | -0.05(-0.31%) |
Mar 02, 2017 | 16.35 | 16.60 | 16.30 | 16.30 | 81,626 | -0.15(-0.91%) |
Mar 01, 2017 | 16.25 | 16.60 | 15.95 | 16.45 | 331,208 | +0.45(+2.81%) |
Feb 28, 2017 | 16.70 | 16.75 | 16.00 | 16.00 | 267,347 | -0.75(-4.48%) |
Feb 27, 2017 | 17.25 | 17.45 | 16.70 | 16.75 | 174,231 | -0.50(-2.90%) |
Feb 24, 2017 | 16.40 | 17.35 | 16.40 | 17.25 | 189,753 | +0.65(+3.92%) |
Feb 23, 2017 | 16.75 | 17.00 | 16.30 | 16.60 | 217,004 | -0.15(-0.90%) |
Feb 22, 2017 | 16.30 | 16.90 | 16.20 | 16.75 | 361,210 | +0.45(+2.76%) |
Feb 21, 2017 | 17.30 | 17.30 | 16.27 | 16.30 | 397,922 | -0.95(-5.51%) |
Feb 17, 2017 | 17.25 | 17.25 | 17.25 | 0 | +1.15(+7.14%) | |
Feb 16, 2017 | 19.10 | 19.10 | 15.20 | 16.10 | 1,322,982 | -3.45(-17.65%) |
Feb 15, 2017 | 19.10 | 19.60 | 19.04 | 19.55 | 105,369 | +0.45(+2.36%) |
Feb 14, 2017 | 18.55 | 19.20 | 18.55 | 19.10 | 91,358 | +0.45(+2.41%) |
Feb 13, 2017 | 18.65 | 18.90 | 18.50 | 18.65 | 66,123 | +0.05(+0.27%) |
Feb 10, 2017 | 18.75 | 18.75 | 18.45 | 18.60 | 61,028 | +0.00(+0.00%) |
Feb 09, 2017 | 18.40 | 18.80 | 18.40 | 18.60 | 49,423 | +0.25(+1.36%) |
Feb 08, 2017 | 18.45 | 18.55 | 18.25 | 18.35 | 67,792 | -0.20(-1.08%) |
Feb 07, 2017 | 18.80 | 18.90 | 18.45 | 18.55 | 85,241 | -0.25(-1.33%) |
Feb 06, 2017 | 18.90 | 18.99 | 18.50 | 18.80 | 58,410 | -0.15(-0.79%) |
Feb 03, 2017 | 18.70 | 19.00 | 18.40 | 18.95 | 72,875 | +0.45(+2.43%) |
Feb 02, 2017 | 19.00 | 19.00 | 18.40 | 18.50 | 92,427 | -0.60(-3.14%) |