Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.27 | 16.70 | 15.54 | 16.32 | 867,991 | -1.06(-6.12%) |
Apr 27, 2017 | 17.40 | 17.51 | 17.27 | 17.39 | 378,496 | +0.07(+0.42%) |
Apr 26, 2017 | 17.09 | 17.52 | 17.09 | 17.32 | 300,874 | +0.17(+1.01%) |
Apr 25, 2017 | 17.16 | 17.39 | 17.05 | 17.14 | 148,068 | +0.12(+0.69%) |
Apr 24, 2017 | 17.08 | 17.11 | 16.88 | 17.02 | 147,798 | +0.19(+1.13%) |
Apr 21, 2017 | 16.88 | 16.92 | 16.66 | 16.83 | 148,985 | -0.04(-0.22%) |
Apr 20, 2017 | 16.48 | 16.93 | 15.01 | 16.87 | 236,264 | +0.25(+1.48%) |
Apr 19, 2017 | 16.58 | 16.74 | 16.57 | 16.62 | 202,110 | +0.09(+0.55%) |
Apr 18, 2017 | 16.72 | 16.80 | 16.38 | 16.53 | 239,338 | -0.26(-1.57%) |
Apr 17, 2017 | 16.87 | 17.14 | 16.42 | 16.80 | 839,754 | -0.07(-0.43%) |
Apr 13, 2017 | 17.32 | 17.39 | 16.85 | 16.87 | 362,464 | -0.45(-2.62%) |
Apr 12, 2017 | 17.14 | 17.43 | 16.80 | 17.32 | 466,965 | +0.22(+1.28%) |
Apr 11, 2017 | 16.91 | 17.21 | 16.89 | 17.11 | 261,435 | +0.19(+1.13%) |
Apr 10, 2017 | 16.91 | 17.32 | 16.85 | 16.91 | 176,104 | +0.09(+0.54%) |
Apr 07, 2017 | 16.72 | 17.05 | 16.69 | 16.82 | 351,687 | +0.03(+0.16%) |
Apr 06, 2017 | 16.46 | 16.82 | 16.36 | 16.80 | 170,944 | +0.36(+2.21%) |
Apr 05, 2017 | 16.49 | 16.80 | 16.37 | 16.43 | 230,276 | -0.05(-0.28%) |
Apr 04, 2017 | 16.69 | 16.81 | 16.42 | 16.48 | 200,528 | -0.18(-1.09%) |
Apr 03, 2017 | 17.11 | 17.14 | 16.61 | 16.66 | 168,263 | -0.44(-2.55%) |
Mar 31, 2017 | 17.05 | 17.19 | 16.92 | 17.10 | 357,920 | +0.09(+0.54%) |
Mar 30, 2017 | 16.95 | 17.33 | 16.81 | 17.01 | 311,252 | +0.38(+2.30%) |
Mar 29, 2017 | 16.56 | 16.68 | 16.50 | 16.62 | 176,078 | +0.00(+0.01%) |
Mar 28, 2017 | 16.51 | 16.68 | 16.45 | 16.62 | 252,066 | -0.02(-0.11%) |
Mar 27, 2017 | 16.63 | 17.05 | 16.57 | 16.64 | 266,198 | -0.05(-0.27%) |
Mar 24, 2017 | 16.60 | 16.72 | 16.49 | 16.69 | 201,019 | +0.09(+0.55%) |
Mar 23, 2017 | 16.45 | 16.90 | 16.43 | 16.59 | 141,623 | +0.09(+0.55%) |
Mar 22, 2017 | 16.51 | 16.62 | 16.34 | 16.50 | 197,337 | -0.06(-0.38%) |
Mar 21, 2017 | 16.98 | 17.04 | 16.56 | 16.57 | 224,758 | -0.33(-1.93%) |
Mar 20, 2017 | 16.70 | 16.98 | 16.61 | 16.89 | 266,272 | +0.22(+1.31%) |
Mar 17, 2017 | 16.42 | 16.72 | 16.42 | 16.68 | 510,130 | +0.14(+0.82%) |
Mar 16, 2017 | 16.38 | 16.54 | 16.38 | 16.54 | 124,259 | +0.13(+0.77%) |
Mar 15, 2017 | 16.42 | 16.79 | 16.34 | 16.41 | 211,364 | +0.05(+0.33%) |
Mar 14, 2017 | 16.60 | 16.60 | 16.33 | 16.36 | 238,545 | -0.32(-1.90%) |
Mar 13, 2017 | 16.91 | 17.13 | 16.62 | 16.68 | 181,287 | -0.31(-1.82%) |
Mar 10, 2017 | 16.94 | 17.06 | 16.79 | 16.98 | 279,316 | +0.15(+0.86%) |
Mar 09, 2017 | 16.70 | 16.90 | 16.60 | 16.84 | 198,013 | +0.07(+0.43%) |
Mar 08, 2017 | 16.82 | 16.89 | 16.72 | 16.77 | 317,002 | -0.01(-0.05%) |
Mar 07, 2017 | 16.95 | 17.03 | 16.76 | 16.78 | 278,271 | -0.25(-1.49%) |
Mar 06, 2017 | 17.15 | 17.15 | 16.94 | 17.03 | 259,251 | -0.14(-0.79%) |
Mar 03, 2017 | 16.97 | 17.18 | 16.83 | 17.17 | 169,284 | +0.20(+1.18%) |
Mar 02, 2017 | 17.00 | 17.21 | 16.91 | 16.97 | 450,310 | -0.11(-0.64%) |
Mar 01, 2017 | 17.20 | 17.25 | 17.00 | 17.08 | 330,582 | -0.02(-0.11%) |
Feb 28, 2017 | 17.35 | 17.37 | 17.07 | 17.09 | 307,210 | -0.27(-1.57%) |
Feb 27, 2017 | 17.19 | 17.40 | 17.05 | 17.37 | 364,649 | +0.15(+0.90%) |
Feb 24, 2017 | 16.89 | 17.23 | 16.80 | 17.21 | 263,504 | +0.16(+0.96%) |
Feb 23, 2017 | 16.97 | 17.06 | 16.67 | 17.05 | 437,718 | +0.07(+0.43%) |
Feb 22, 2017 | 16.85 | 17.01 | 16.76 | 16.98 | 180,760 | +0.08(+0.48%) |
Feb 21, 2017 | 16.49 | 16.96 | 16.49 | 16.89 | 209,663 | +0.46(+2.82%) |
Feb 17, 2017 | 16.43 | 16.43 | 16.43 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 16.24 | 16.46 | 16.24 | 16.42 | 504,085 | +0.18(+1.12%) |
Feb 15, 2017 | 16.23 | 16.42 | 16.13 | 16.24 | 554,992 | -0.07(-0.45%) |
Feb 14, 2017 | 15.64 | 16.43 | 15.64 | 16.31 | 747,144 | +0.57(+3.63%) |
Feb 13, 2017 | 15.82 | 16.04 | 15.71 | 15.74 | 510,292 | +0.00(+0.00%) |
Feb 10, 2017 | 15.71 | 16.21 | 15.52 | 15.74 | 766,123 | -0.11(-0.69%) |
Feb 09, 2017 | 17.01 | 17.84 | 15.21 | 15.85 | 2,155,571 | -2.30(-12.65%) |
Feb 08, 2017 | 18.55 | 18.55 | 18.10 | 18.15 | 200,124 | -0.49(-2.63%) |
Feb 07, 2017 | 18.37 | 18.71 | 18.35 | 18.64 | 317,184 | +0.24(+1.28%) |
Feb 06, 2017 | 18.36 | 18.54 | 18.19 | 18.40 | 368,481 | -0.03(-0.15%) |
Feb 03, 2017 | 18.40 | 18.45 | 18.10 | 18.43 | 282,968 | +0.24(+1.35%) |
Feb 02, 2017 | 18.42 | 18.52 | 18.10 | 18.18 | 240,946 | -0.24(-1.28%) |