Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.90 | 23.75 | 22.75 | 23.60 | 178,592 | +0.65(+2.83%) |
Apr 27, 2017 | 22.30 | 23.15 | 22.00 | 22.95 | 159,117 | +0.65(+2.91%) |
Apr 26, 2017 | 21.65 | 22.30 | 21.65 | 22.30 | 98,232 | +0.60(+2.76%) |
Apr 25, 2017 | 21.80 | 21.95 | 21.60 | 21.70 | 114,762 | +0.10(+0.46%) |
Apr 24, 2017 | 21.50 | 22.00 | 21.50 | 21.60 | 55,257 | +0.10(+0.47%) |
Apr 21, 2017 | 21.45 | 21.85 | 21.05 | 21.50 | 49,480 | +0.05(+0.23%) |
Apr 20, 2017 | 21.35 | 22.10 | 21.35 | 21.45 | 63,754 | +0.30(+1.42%) |
Apr 19, 2017 | 20.95 | 21.25 | 20.95 | 21.15 | 38,806 | +0.25(+1.20%) |
Apr 18, 2017 | 20.60 | 21.05 | 20.60 | 20.90 | 50,417 | +0.25(+1.21%) |
Apr 17, 2017 | 20.70 | 21.10 | 20.60 | 20.65 | 41,567 | -0.05(-0.24%) |
Apr 13, 2017 | 21.20 | 21.25 | 20.60 | 20.70 | 30,970 | -0.40(-1.90%) |
Apr 12, 2017 | 21.15 | 21.35 | 21.05 | 21.10 | 24,618 | -0.15(-0.71%) |
Apr 11, 2017 | 20.80 | 21.35 | 20.80 | 21.25 | 49,529 | +0.35(+1.67%) |
Apr 10, 2017 | 20.40 | 21.15 | 20.40 | 20.90 | 29,591 | +0.40(+1.95%) |
Apr 07, 2017 | 20.90 | 20.90 | 20.45 | 20.50 | 142,745 | -0.45(-2.15%) |
Apr 06, 2017 | 20.55 | 21.30 | 20.55 | 20.95 | 58,110 | +0.35(+1.70%) |
Apr 05, 2017 | 21.25 | 21.40 | 20.45 | 20.60 | 102,629 | -0.60(-2.83%) |
Apr 04, 2017 | 21.05 | 21.40 | 21.00 | 21.20 | 95,409 | +0.00(+0.00%) |
Apr 03, 2017 | 21.60 | 21.75 | 21.10 | 21.20 | 59,864 | -0.25(-1.17%) |
Mar 31, 2017 | 21.35 | 21.60 | 21.10 | 21.45 | 68,970 | +0.05(+0.23%) |
Mar 30, 2017 | 20.85 | 21.50 | 20.85 | 21.40 | 106,533 | +0.20(+0.94%) |
Mar 29, 2017 | 20.35 | 21.50 | 20.20 | 21.20 | 144,380 | +0.75(+3.67%) |
Mar 28, 2017 | 19.80 | 20.60 | 19.70 | 20.45 | 103,251 | +1.05(+5.41%) |
Mar 27, 2017 | 19.20 | 19.90 | 19.20 | 19.40 | 51,346 | +0.00(+0.00%) |
Mar 24, 2017 | 19.30 | 19.80 | 19.30 | 19.40 | 64,085 | +0.00(+0.00%) |
Mar 23, 2017 | 19.05 | 19.80 | 19.00 | 19.40 | 58,099 | +0.30(+1.57%) |
Mar 22, 2017 | 19.50 | 19.50 | 18.05 | 19.10 | 127,560 | -0.55(-2.80%) |
Mar 21, 2017 | 20.00 | 20.55 | 19.05 | 19.65 | 154,220 | +0.45(+2.34%) |
Mar 20, 2017 | 19.90 | 19.90 | 19.05 | 19.20 | 66,679 | -0.75(-3.76%) |
Mar 17, 2017 | 19.35 | 19.95 | 19.27 | 19.95 | 125,495 | +0.40(+2.05%) |
Mar 16, 2017 | 19.20 | 19.60 | 19.18 | 19.55 | 27,267 | +0.35(+1.82%) |
Mar 15, 2017 | 18.60 | 19.30 | 18.60 | 19.20 | 42,384 | +0.50(+2.67%) |
Mar 14, 2017 | 19.10 | 19.20 | 18.55 | 18.70 | 37,051 | -0.50(-2.60%) |
Mar 13, 2017 | 19.05 | 19.65 | 19.05 | 19.20 | 79,746 | +0.25(+1.32%) |
Mar 10, 2017 | 18.90 | 19.10 | 18.60 | 18.95 | 67,485 | +0.20(+1.07%) |
Mar 09, 2017 | 18.75 | 18.95 | 18.50 | 18.75 | 76,328 | +0.00(+0.00%) |
Mar 08, 2017 | 18.25 | 18.85 | 17.80 | 18.75 | 129,333 | +0.60(+3.31%) |
Mar 07, 2017 | 18.00 | 18.30 | 17.80 | 18.15 | 104,512 | +0.05(+0.28%) |
Mar 06, 2017 | 17.90 | 18.25 | 17.18 | 18.10 | 46,555 | +0.20(+1.12%) |
Mar 03, 2017 | 18.15 | 18.35 | 17.90 | 17.90 | 62,153 | -0.40(-2.19%) |
Mar 02, 2017 | 17.90 | 18.35 | 17.85 | 18.30 | 72,605 | +0.30(+1.67%) |
Mar 01, 2017 | 18.55 | 18.75 | 17.75 | 18.00 | 76,260 | -0.55(-2.96%) |
Feb 28, 2017 | 18.60 | 18.70 | 18.00 | 18.55 | 153,009 | -0.10(-0.54%) |
Feb 27, 2017 | 18.50 | 19.20 | 18.50 | 18.65 | 105,173 | +0.05(+0.27%) |
Feb 24, 2017 | 19.00 | 19.15 | 18.40 | 18.60 | 101,137 | -0.50(-2.62%) |
Feb 23, 2017 | 19.55 | 19.95 | 18.35 | 19.10 | 240,052 | -1.45(-7.06%) |
Feb 22, 2017 | 19.60 | 20.65 | 19.53 | 20.55 | 223,311 | +0.80(+4.05%) |
Feb 21, 2017 | 19.10 | 19.75 | 18.65 | 19.75 | 169,043 | +0.65(+3.40%) |
Feb 17, 2017 | 19.10 | 19.10 | 19.10 | 0 | +0.80(+4.37%) | |
Feb 16, 2017 | 18.60 | 18.60 | 17.75 | 18.30 | 140,486 | +0.05(+0.27%) |
Feb 15, 2017 | 18.15 | 18.48 | 17.90 | 18.25 | 213,168 | +0.35(+1.96%) |
Feb 14, 2017 | 17.45 | 17.90 | 17.00 | 17.90 | 188,162 | +0.25(+1.42%) |
Feb 13, 2017 | 16.75 | 17.65 | 16.45 | 17.65 | 184,448 | +0.80(+4.75%) |
Feb 10, 2017 | 16.35 | 16.85 | 16.25 | 16.85 | 51,499 | +0.50(+3.06%) |
Feb 09, 2017 | 16.80 | 16.80 | 15.85 | 16.35 | 126,371 | -0.60(-3.54%) |
Feb 08, 2017 | 16.50 | 17.25 | 15.95 | 16.95 | 193,038 | +0.45(+2.73%) |
Feb 07, 2017 | 15.75 | 16.70 | 15.60 | 16.50 | 138,608 | +0.75(+4.76%) |
Feb 06, 2017 | 15.60 | 15.90 | 15.45 | 15.75 | 54,500 | +0.10(+0.64%) |
Feb 03, 2017 | 15.40 | 15.75 | 15.20 | 15.65 | 85,556 | +0.20(+1.29%) |
Feb 02, 2017 | 15.15 | 15.55 | 15.05 | 15.45 | 170,535 | +0.25(+1.64%) |