Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.00 | 17.17 | 16.50 | 16.50 | 221,503 | -0.50(-2.94%) |
Apr 27, 2017 | 16.51 | 17.09 | 16.34 | 17.00 | 317,190 | +0.37(+2.22%) |
Apr 26, 2017 | 16.73 | 17.00 | 16.50 | 16.63 | 203,603 | -0.14(-0.83%) |
Apr 25, 2017 | 16.40 | 16.84 | 16.29 | 16.77 | 252,212 | +0.46(+2.82%) |
Apr 24, 2017 | 16.12 | 17.15 | 16.00 | 16.31 | 466,917 | +0.64(+4.08%) |
Apr 21, 2017 | 15.87 | 15.95 | 14.90 | 15.67 | 1,008,649 | -0.46(-2.85%) |
Apr 20, 2017 | 17.46 | 17.61 | 14.89 | 16.13 | 2,244,252 | -1.19(-6.87%) |
Apr 19, 2017 | 17.61 | 17.61 | 17.11 | 17.32 | 346,040 | -0.14(-0.80%) |
Apr 18, 2017 | 17.87 | 17.87 | 17.35 | 17.46 | 313,363 | -0.03(-0.17%) |
Apr 17, 2017 | 17.31 | 17.90 | 17.20 | 17.49 | 288,349 | +0.13(+0.75%) |
Apr 13, 2017 | 16.39 | 17.47 | 16.37 | 17.36 | 328,249 | +0.91(+5.53%) |
Apr 12, 2017 | 16.50 | 16.66 | 16.34 | 16.45 | 171,523 | -0.08(-0.48%) |
Apr 11, 2017 | 17.20 | 17.21 | 16.10 | 16.53 | 565,449 | -0.62(-3.62%) |
Apr 10, 2017 | 17.64 | 17.64 | 17.00 | 17.15 | 471,563 | -0.48(-2.72%) |
Apr 07, 2017 | 17.91 | 18.12 | 17.45 | 17.63 | 418,484 | -0.33(-1.84%) |
Apr 06, 2017 | 18.57 | 18.60 | 17.75 | 17.96 | 354,477 | -0.60(-3.23%) |
Apr 05, 2017 | 18.33 | 18.72 | 18.05 | 18.56 | 341,431 | +0.26(+1.42%) |
Apr 04, 2017 | 18.25 | 18.75 | 17.70 | 18.30 | 353,875 | -0.23(-1.24%) |
Apr 03, 2017 | 19.62 | 19.65 | 18.42 | 18.53 | 564,752 | -1.01(-5.17%) |
Mar 31, 2017 | 19.49 | 19.72 | 19.25 | 19.54 | 274,613 | +0.10(+0.51%) |
Mar 30, 2017 | 20.19 | 20.23 | 19.20 | 19.44 | 558,433 | -0.55(-2.75%) |
Mar 29, 2017 | 19.00 | 20.72 | 18.93 | 19.99 | 661,065 | +0.98(+5.16%) |
Mar 28, 2017 | 17.76 | 19.05 | 17.76 | 19.01 | 516,395 | +1.25(+7.04%) |
Mar 27, 2017 | 17.81 | 17.95 | 17.11 | 17.76 | 313,633 | -0.39(-2.15%) |
Mar 24, 2017 | 17.67 | 18.58 | 17.35 | 18.15 | 555,162 | +0.50(+2.83%) |
Mar 23, 2017 | 18.16 | 18.40 | 17.55 | 17.65 | 256,621 | -0.63(-3.45%) |
Mar 22, 2017 | 17.73 | 18.34 | 17.50 | 18.28 | 411,449 | +0.30(+1.67%) |
Mar 21, 2017 | 19.20 | 19.83 | 17.92 | 17.98 | 633,076 | -1.22(-6.35%) |
Mar 20, 2017 | 19.88 | 20.15 | 18.90 | 19.20 | 555,238 | -0.72(-3.61%) |
Mar 17, 2017 | 19.72 | 20.47 | 19.51 | 19.92 | 425,662 | -0.01(-0.05%) |
Mar 16, 2017 | 20.07 | 20.25 | 19.80 | 19.93 | 325,498 | -0.28(-1.39%) |
Mar 15, 2017 | 19.23 | 21.81 | 19.19 | 20.21 | 603,689 | +0.64(+3.27%) |
Mar 14, 2017 | 21.97 | 22.75 | 18.75 | 19.57 | 1,148,765 | -2.32(-10.60%) |
Mar 13, 2017 | 20.61 | 22.00 | 20.06 | 21.89 | 743,297 | +2.18(+11.06%) |
Mar 10, 2017 | 19.75 | 19.87 | 18.59 | 19.71 | 451,513 | +0.71(+3.74%) |
Mar 09, 2017 | 17.92 | 19.39 | 17.35 | 19.00 | 454,494 | +1.64(+9.45%) |
Mar 08, 2017 | 17.19 | 17.40 | 17.07 | 17.36 | 195,225 | +0.19(+1.11%) |
Mar 07, 2017 | 16.96 | 17.34 | 16.41 | 17.17 | 205,155 | +0.06(+0.35%) |
Mar 06, 2017 | 17.66 | 17.67 | 16.60 | 17.11 | 247,328 | -0.52(-2.95%) |
Mar 03, 2017 | 17.26 | 17.74 | 17.07 | 17.63 | 288,823 | +0.38(+2.20%) |
Mar 02, 2017 | 17.49 | 17.52 | 16.80 | 17.25 | 166,295 | -0.36(-2.04%) |
Mar 01, 2017 | 17.38 | 17.76 | 17.14 | 17.61 | 214,115 | +0.57(+3.35%) |
Feb 28, 2017 | 16.15 | 17.83 | 16.01 | 17.04 | 405,076 | +0.66(+4.03%) |
Feb 27, 2017 | 16.67 | 16.79 | 15.91 | 16.38 | 206,672 | -0.33(-1.97%) |
Feb 24, 2017 | 17.05 | 17.24 | 16.67 | 16.71 | 137,860 | -0.52(-3.02%) |
Feb 23, 2017 | 17.23 | 17.48 | 17.01 | 17.23 | 143,757 | -0.25(-1.43%) |
Feb 22, 2017 | 17.79 | 17.96 | 16.95 | 17.48 | 286,495 | -0.33(-1.85%) |
Feb 21, 2017 | 17.86 | 17.87 | 17.35 | 17.81 | 285,851 | +0.11(+0.62%) |
Feb 17, 2017 | 17.70 | 17.70 | 17.70 | 0 | -0.41(-2.26%) | |
Feb 16, 2017 | 17.30 | 18.19 | 16.80 | 18.11 | 469,819 | +1.17(+6.91%) |
Feb 15, 2017 | 17.10 | 17.59 | 16.10 | 16.94 | 338,516 | -0.11(-0.65%) |
Feb 14, 2017 | 17.25 | 17.74 | 16.16 | 17.05 | 534,707 | -0.40(-2.29%) |
Feb 13, 2017 | 16.35 | 17.99 | 16.21 | 17.45 | 878,234 | +1.21(+7.45%) |
Feb 10, 2017 | 16.00 | 17.22 | 15.39 | 16.24 | 874,276 | +0.08(+0.50%) |
Feb 09, 2017 | 13.80 | 17.12 | 13.70 | 16.16 | 3,517,770 | +4.75(+41.63%) |
Feb 08, 2017 | 10.90 | 11.49 | 10.58 | 11.41 | 109,886 | +0.59(+5.45%) |
Feb 07, 2017 | 10.70 | 10.98 | 10.70 | 10.82 | 57,351 | +0.14(+1.31%) |
Feb 06, 2017 | 11.29 | 11.35 | 10.63 | 10.68 | 134,184 | -0.50(-4.47%) |
Feb 03, 2017 | 11.10 | 11.27 | 11.00 | 11.18 | 106,131 | +0.19(+1.73%) |
Feb 02, 2017 | 10.77 | 11.07 | 10.55 | 10.99 | 103,230 | +0.20(+1.85%) |