Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.00 | 19.28 | 18.74 | 18.97 | 1,783,141 | +0.04(+0.21%) |
Apr 27, 2017 | 18.94 | 19.16 | 18.48 | 18.93 | 1,241,974 | +0.14(+0.75%) |
Apr 26, 2017 | 19.27 | 19.64 | 18.77 | 18.79 | 2,042,581 | -0.60(-3.09%) |
Apr 25, 2017 | 18.99 | 19.52 | 18.99 | 19.39 | 1,401,291 | +0.53(+2.81%) |
Apr 24, 2017 | 18.63 | 18.91 | 18.38 | 18.86 | 1,398,508 | +0.49(+2.67%) |
Apr 21, 2017 | 19.12 | 19.33 | 18.17 | 18.37 | 2,794,543 | -0.76(-3.97%) |
Apr 20, 2017 | 18.80 | 19.72 | 18.57 | 19.13 | 3,706,213 | +0.52(+2.79%) |
Apr 19, 2017 | 18.70 | 18.90 | 18.37 | 18.61 | 1,173,681 | +0.02(+0.13%) |
Apr 18, 2017 | 18.64 | 18.72 | 18.32 | 18.59 | 1,211,884 | -0.27(-1.46%) |
Apr 17, 2017 | 18.61 | 18.93 | 18.36 | 18.86 | 1,447,385 | +0.13(+0.69%) |
Apr 13, 2017 | 18.17 | 18.92 | 18.00 | 18.73 | 2,122,158 | +0.51(+2.80%) |
Apr 12, 2017 | 18.40 | 18.45 | 18.03 | 18.22 | 1,615,385 | -0.30(-1.62%) |
Apr 11, 2017 | 18.45 | 18.91 | 18.16 | 18.52 | 2,515,155 | +0.02(+0.11%) |
Apr 10, 2017 | 20.13 | 20.22 | 18.49 | 18.50 | 3,455,235 | -1.61(-8.01%) |
Apr 07, 2017 | 20.86 | 21.07 | 19.65 | 20.11 | 3,911,226 | -0.93(-4.42%) |
Apr 06, 2017 | 21.00 | 21.48 | 20.73 | 21.04 | 2,136,193 | -0.04(-0.19%) |
Apr 05, 2017 | 22.16 | 22.39 | 21.07 | 21.08 | 3,055,412 | -1.28(-5.72%) |
Apr 04, 2017 | 22.80 | 23.14 | 22.20 | 22.36 | 1,911,962 | -0.21(-0.93%) |
Apr 03, 2017 | 23.64 | 23.77 | 22.43 | 22.57 | 1,761,809 | -0.90(-3.83%) |
Mar 31, 2017 | 23.24 | 24.07 | 23.06 | 23.47 | 1,569,332 | +0.22(+0.95%) |
Mar 30, 2017 | 24.25 | 24.39 | 22.76 | 23.25 | 1,948,550 | -0.95(-3.93%) |
Mar 29, 2017 | 23.92 | 24.88 | 23.91 | 24.20 | 2,263,917 | +0.27(+1.13%) |
Mar 28, 2017 | 23.35 | 24.05 | 23.14 | 23.93 | 1,744,840 | +0.55(+2.35%) |
Mar 27, 2017 | 21.83 | 23.44 | 21.50 | 23.38 | 2,342,988 | +0.96(+4.28%) |
Mar 24, 2017 | 22.51 | 22.85 | 22.16 | 22.42 | 2,214,352 | -0.11(-0.49%) |
Mar 23, 2017 | 22.86 | 23.25 | 22.36 | 22.53 | 2,830,595 | -0.36(-1.57%) |
Mar 22, 2017 | 21.82 | 23.29 | 21.73 | 22.89 | 5,601,014 | +1.06(+4.86%) |
Mar 21, 2017 | 21.95 | 23.37 | 21.60 | 21.83 | 8,530,380 | -0.28(-1.27%) |
Mar 20, 2017 | 18.78 | 22.32 | 18.51 | 22.11 | 15,339,226 | +6.61(+42.65%) |
Mar 17, 2017 | 15.62 | 15.62 | 14.96 | 15.50 | 2,452,406 | -0.21(-1.34%) |
Mar 16, 2017 | 15.68 | 15.82 | 15.45 | 15.71 | 771,635 | +0.03(+0.19%) |
Mar 15, 2017 | 15.42 | 15.84 | 15.41 | 15.68 | 886,599 | +0.29(+1.88%) |
Mar 14, 2017 | 15.63 | 15.66 | 15.15 | 15.39 | 885,601 | -0.30(-1.91%) |
Mar 13, 2017 | 15.70 | 15.74 | 15.27 | 15.69 | 918,295 | +0.35(+2.28%) |
Mar 10, 2017 | 15.41 | 15.63 | 14.99 | 15.34 | 1,094,984 | +0.02(+0.13%) |
Mar 09, 2017 | 15.27 | 15.48 | 15.13 | 15.32 | 994,610 | +0.08(+0.52%) |
Mar 08, 2017 | 14.30 | 15.52 | 14.04 | 15.24 | 1,914,325 | +0.98(+6.87%) |
Mar 07, 2017 | 14.20 | 14.53 | 13.95 | 14.26 | 1,261,107 | -0.12(-0.83%) |
Mar 06, 2017 | 14.58 | 14.76 | 14.37 | 14.38 | 894,660 | -0.26(-1.78%) |
Mar 03, 2017 | 14.83 | 15.40 | 14.48 | 14.64 | 3,095,214 | -0.15(-1.01%) |
Mar 02, 2017 | 12.55 | 15.61 | 12.50 | 14.79 | 6,384,548 | +1.78(+13.68%) |
Mar 01, 2017 | 13.36 | 13.36 | 12.82 | 13.01 | 2,339,545 | -0.07(-0.54%) |
Feb 28, 2017 | 13.77 | 13.77 | 12.97 | 13.08 | 1,787,370 | -0.62(-4.53%) |
Feb 27, 2017 | 13.40 | 13.79 | 13.34 | 13.70 | 1,620,582 | +0.25(+1.86%) |
Feb 24, 2017 | 13.09 | 13.46 | 13.04 | 13.45 | 839,408 | +0.25(+1.89%) |
Feb 23, 2017 | 13.20 | 13.46 | 12.86 | 13.20 | 755,806 | -0.01(-0.08%) |
Feb 22, 2017 | 13.41 | 13.47 | 13.11 | 13.21 | 980,825 | -0.20(-1.49%) |
Feb 21, 2017 | 13.13 | 13.42 | 12.98 | 13.41 | 938,832 | +0.31(+2.37%) |
Feb 17, 2017 | 13.10 | 13.10 | 13.10 | 0 | +0.12(+0.92%) | |
Feb 16, 2017 | 13.68 | 13.73 | 12.94 | 12.98 | 1,387,473 | -0.72(-5.26%) |
Feb 15, 2017 | 13.32 | 13.72 | 13.30 | 13.70 | 945,411 | +0.32(+2.39%) |
Feb 14, 2017 | 13.17 | 13.52 | 13.09 | 13.38 | 1,136,347 | +0.13(+0.98%) |
Feb 13, 2017 | 13.42 | 13.42 | 13.07 | 13.25 | 649,876 | -0.04(-0.30%) |
Feb 10, 2017 | 13.37 | 13.96 | 13.13 | 13.29 | 1,060,205 | -0.40(-2.92%) |
Feb 09, 2017 | 13.13 | 13.70 | 13.05 | 13.69 | 1,120,173 | +0.55(+4.19%) |
Feb 08, 2017 | 13.07 | 13.24 | 12.71 | 13.14 | 822,130 | -0.03(-0.23%) |
Feb 07, 2017 | 13.46 | 13.52 | 13.09 | 13.17 | 813,342 | -0.28(-2.08%) |
Feb 06, 2017 | 12.87 | 13.46 | 12.71 | 13.45 | 1,123,407 | +0.56(+4.34%) |
Feb 03, 2017 | 12.53 | 12.90 | 12.42 | 12.89 | 1,077,939 | +0.50(+4.04%) |
Feb 02, 2017 | 12.45 | 12.54 | 12.16 | 12.39 | 1,078,457 | -0.24(-1.90%) |