Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.35 | 17.40 | 17.00 | 17.20 | 129,763 | -0.20(-1.15%) |
Apr 27, 2017 | 17.70 | 17.85 | 17.38 | 17.40 | 101,741 | -0.20(-1.14%) |
Apr 26, 2017 | 17.90 | 18.05 | 17.45 | 17.60 | 138,877 | -0.30(-1.68%) |
Apr 25, 2017 | 17.90 | 18.05 | 17.75 | 17.90 | 201,412 | +0.20(+1.13%) |
Apr 24, 2017 | 17.80 | 18.00 | 17.02 | 17.70 | 389,296 | +0.10(+0.57%) |
Apr 21, 2017 | 18.05 | 18.20 | 17.45 | 17.60 | 218,352 | -0.55(-3.03%) |
Apr 20, 2017 | 17.95 | 18.25 | 17.85 | 18.15 | 263,209 | +0.30(+1.68%) |
Apr 19, 2017 | 17.85 | 18.05 | 17.75 | 17.85 | 153,625 | -0.10(-0.56%) |
Apr 18, 2017 | 18.10 | 18.10 | 17.65 | 17.95 | 85,631 | -0.30(-1.64%) |
Apr 17, 2017 | 18.25 | 18.45 | 18.00 | 18.25 | 116,448 | +0.05(+0.27%) |
Apr 13, 2017 | 18.60 | 18.85 | 18.12 | 18.20 | 149,472 | -0.40(-2.15%) |
Apr 12, 2017 | 18.95 | 18.95 | 18.50 | 18.60 | 102,284 | -0.35(-1.85%) |
Apr 11, 2017 | 18.60 | 19.32 | 18.60 | 18.95 | 113,618 | +0.35(+1.88%) |
Apr 10, 2017 | 19.00 | 19.50 | 18.55 | 18.60 | 132,708 | -0.45(-2.36%) |
Apr 07, 2017 | 19.40 | 19.55 | 18.75 | 19.05 | 409,089 | -0.45(-2.31%) |
Apr 06, 2017 | 19.40 | 19.70 | 19.25 | 19.50 | 173,884 | +0.10(+0.52%) |
Apr 05, 2017 | 19.50 | 19.60 | 19.15 | 19.40 | 160,383 | -0.05(-0.26%) |
Apr 04, 2017 | 19.20 | 19.50 | 18.85 | 19.45 | 135,591 | +0.10(+0.52%) |
Apr 03, 2017 | 19.50 | 19.70 | 19.05 | 19.35 | 101,756 | -0.15(-0.77%) |
Mar 31, 2017 | 19.45 | 19.50 | 19.15 | 19.50 | 143,861 | +0.00(+0.00%) |
Mar 30, 2017 | 19.20 | 19.52 | 19.15 | 19.50 | 108,840 | +0.25(+1.30%) |
Mar 29, 2017 | 19.45 | 20.00 | 19.10 | 19.25 | 159,871 | -0.35(-1.79%) |
Mar 28, 2017 | 19.75 | 19.90 | 19.25 | 19.60 | 215,240 | -0.10(-0.51%) |
Mar 27, 2017 | 19.60 | 20.00 | 19.35 | 19.70 | 131,902 | -0.05(-0.25%) |
Mar 24, 2017 | 19.05 | 19.85 | 19.05 | 19.75 | 167,649 | +0.60(+3.13%) |
Mar 23, 2017 | 19.10 | 19.35 | 18.70 | 19.15 | 201,798 | +0.05(+0.26%) |
Mar 22, 2017 | 19.10 | 19.30 | 18.65 | 19.10 | 219,492 | +0.00(+0.00%) |
Mar 21, 2017 | 19.95 | 20.05 | 18.88 | 19.10 | 258,455 | -0.80(-4.02%) |
Mar 20, 2017 | 19.60 | 20.05 | 19.55 | 19.90 | 248,844 | +0.00(+0.00%) |
Mar 17, 2017 | 19.80 | 20.10 | 19.68 | 19.90 | 524,887 | +0.00(+0.00%) |
Mar 16, 2017 | 19.85 | 19.95 | 19.50 | 19.90 | 242,969 | +0.10(+0.51%) |
Mar 15, 2017 | 19.60 | 20.05 | 19.20 | 19.80 | 390,689 | +0.25(+1.28%) |
Mar 14, 2017 | 20.45 | 20.45 | 19.40 | 19.55 | 252,059 | -0.90(-4.40%) |
Mar 13, 2017 | 18.75 | 20.45 | 18.48 | 20.45 | 526,370 | +1.60(+8.49%) |
Mar 10, 2017 | 18.00 | 19.80 | 18.00 | 18.85 | 1,458,422 | -2.10(-10.02%) |
Mar 09, 2017 | 21.00 | 21.30 | 20.75 | 20.95 | 232,636 | -0.05(-0.24%) |
Mar 08, 2017 | 20.75 | 21.20 | 20.55 | 21.00 | 223,849 | +0.30(+1.45%) |
Mar 07, 2017 | 20.85 | 21.05 | 20.50 | 20.70 | 313,482 | -0.15(-0.72%) |
Mar 06, 2017 | 20.80 | 21.00 | 20.10 | 20.85 | 444,125 | -0.10(-0.48%) |
Mar 03, 2017 | 20.90 | 21.25 | 20.50 | 20.95 | 310,446 | +0.05(+0.24%) |
Mar 02, 2017 | 21.60 | 21.70 | 20.80 | 20.90 | 213,052 | -0.80(-3.69%) |
Mar 01, 2017 | 22.75 | 22.75 | 21.50 | 21.70 | 470,037 | -0.80(-3.56%) |
Feb 28, 2017 | 22.50 | 22.60 | 22.10 | 22.50 | 328,679 | +0.05(+0.22%) |
Feb 27, 2017 | 22.60 | 22.60 | 21.80 | 22.45 | 206,932 | +0.00(+0.00%) |
Feb 24, 2017 | 21.50 | 22.85 | 21.50 | 22.45 | 154,613 | +0.75(+3.46%) |
Feb 23, 2017 | 21.60 | 21.80 | 21.20 | 21.70 | 114,327 | +0.25(+1.17%) |
Feb 22, 2017 | 21.15 | 21.80 | 21.10 | 21.45 | 162,980 | +0.35(+1.66%) |
Feb 21, 2017 | 20.90 | 21.45 | 20.90 | 21.10 | 206,528 | +0.35(+1.69%) |
Feb 17, 2017 | 20.75 | 20.75 | 20.75 | 0 | +0.10(+0.48%) | |
Feb 16, 2017 | 20.50 | 20.80 | 20.35 | 20.65 | 146,513 | +0.05(+0.24%) |
Feb 15, 2017 | 20.20 | 20.85 | 19.96 | 20.60 | 90,456 | +0.40(+1.98%) |
Feb 14, 2017 | 19.95 | 20.45 | 19.90 | 20.20 | 146,232 | +0.25(+1.25%) |
Feb 13, 2017 | 20.05 | 20.40 | 19.90 | 19.95 | 141,073 | -0.05(-0.25%) |
Feb 10, 2017 | 20.10 | 20.15 | 19.85 | 20.00 | 103,610 | +0.00(+0.00%) |
Feb 09, 2017 | 19.60 | 20.05 | 19.40 | 20.00 | 227,695 | +0.35(+1.78%) |
Feb 08, 2017 | 19.45 | 19.80 | 19.15 | 19.65 | 163,535 | +0.15(+0.77%) |
Feb 07, 2017 | 19.30 | 19.60 | 19.15 | 19.50 | 242,391 | +0.20(+1.04%) |
Feb 06, 2017 | 19.20 | 19.35 | 19.01 | 19.30 | 101,278 | +0.00(+0.00%) |
Feb 03, 2017 | 19.15 | 19.30 | 18.70 | 19.30 | 129,552 | +0.20(+1.05%) |
Feb 02, 2017 | 18.85 | 19.20 | 18.40 | 19.10 | 149,751 | +0.30(+1.60%) |