Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.50 | 18.55 | 18.15 | 18.20 | 204,291 | -0.30(-1.62%) |
Apr 27, 2017 | 18.65 | 18.65 | 18.20 | 18.50 | 151,951 | -0.10(-0.54%) |
Apr 26, 2017 | 18.05 | 18.80 | 18.05 | 18.60 | 255,572 | +0.60(+3.33%) |
Apr 25, 2017 | 17.80 | 18.15 | 17.65 | 18.00 | 234,278 | +0.40(+2.27%) |
Apr 24, 2017 | 17.70 | 17.90 | 17.45 | 17.60 | 378,413 | +0.15(+0.86%) |
Apr 21, 2017 | 17.50 | 17.55 | 17.20 | 17.45 | 219,444 | -0.05(-0.29%) |
Apr 20, 2017 | 17.60 | 17.70 | 17.40 | 17.50 | 249,136 | +0.05(+0.29%) |
Apr 19, 2017 | 17.35 | 17.65 | 17.35 | 17.45 | 260,198 | +0.15(+0.87%) |
Apr 18, 2017 | 17.20 | 17.35 | 16.85 | 17.30 | 208,062 | +0.05(+0.29%) |
Apr 17, 2017 | 17.00 | 17.40 | 17.00 | 17.25 | 234,684 | +0.25(+1.47%) |
Apr 13, 2017 | 16.95 | 17.10 | 16.80 | 17.00 | 278,163 | -0.05(-0.29%) |
Apr 12, 2017 | 17.15 | 17.20 | 16.90 | 17.05 | 262,518 | -0.15(-0.87%) |
Apr 11, 2017 | 17.00 | 17.30 | 16.95 | 17.20 | 400,410 | +0.15(+0.88%) |
Apr 10, 2017 | 16.80 | 17.15 | 16.75 | 17.05 | 370,695 | +0.25(+1.49%) |
Apr 07, 2017 | 17.20 | 17.25 | 16.75 | 16.80 | 572,496 | -0.35(-2.04%) |
Apr 06, 2017 | 17.75 | 17.75 | 16.95 | 17.15 | 624,283 | -0.55(-3.11%) |
Apr 05, 2017 | 18.05 | 18.10 | 17.60 | 17.70 | 558,183 | -0.25(-1.39%) |
Apr 04, 2017 | 17.95 | 18.15 | 17.60 | 17.95 | 403,611 | -0.10(-0.55%) |
Apr 03, 2017 | 18.35 | 18.35 | 17.80 | 18.05 | 389,099 | -0.20(-1.10%) |
Mar 31, 2017 | 17.90 | 18.40 | 17.80 | 18.25 | 528,185 | +0.40(+2.24%) |
Mar 30, 2017 | 17.80 | 17.95 | 17.75 | 17.85 | 279,035 | +0.05(+0.28%) |
Mar 29, 2017 | 17.75 | 18.02 | 17.70 | 17.80 | 282,293 | +0.00(+0.00%) |
Mar 28, 2017 | 17.60 | 17.85 | 17.55 | 17.80 | 241,995 | +0.20(+1.14%) |
Mar 27, 2017 | 17.60 | 17.80 | 17.35 | 17.60 | 391,134 | +0.00(+0.00%) |
Mar 24, 2017 | 17.75 | 17.90 | 17.45 | 17.60 | 466,090 | -0.10(-0.56%) |
Mar 23, 2017 | 17.25 | 17.80 | 17.20 | 17.70 | 376,915 | +0.45(+2.61%) |
Mar 22, 2017 | 17.25 | 17.30 | 16.85 | 17.25 | 231,804 | -0.05(-0.29%) |
Mar 21, 2017 | 17.45 | 17.65 | 17.25 | 17.30 | 320,698 | -0.10(-0.57%) |
Mar 20, 2017 | 17.05 | 17.70 | 16.85 | 17.40 | 322,357 | +0.35(+2.05%) |
Mar 17, 2017 | 17.00 | 17.25 | 16.90 | 17.05 | 748,605 | +0.20(+1.19%) |
Mar 16, 2017 | 16.90 | 17.15 | 16.80 | 16.85 | 259,462 | -0.05(-0.30%) |
Mar 15, 2017 | 16.90 | 17.05 | 16.80 | 16.90 | 478,804 | +0.10(+0.60%) |
Mar 14, 2017 | 16.60 | 16.90 | 16.40 | 16.80 | 397,233 | +0.20(+1.20%) |
Mar 13, 2017 | 16.75 | 16.20 | 16.60 | 401,462 | +0.30(+1.84%) | |
Mar 10, 2017 | 16.45 | 16.65 | 16.05 | 16.30 | 304,793 | +0.00(+0.00%) |
Mar 09, 2017 | 16.35 | 16.48 | 16.25 | 16.30 | 228,455 | -0.05(-0.31%) |
Mar 08, 2017 | 16.45 | 16.55 | 16.15 | 16.35 | 350,578 | +0.00(+0.00%) |
Mar 07, 2017 | 16.55 | 16.68 | 16.30 | 16.35 | 265,607 | -0.25(-1.51%) |
Mar 06, 2017 | 16.65 | 16.70 | 16.35 | 16.60 | 325,496 | -0.10(-0.60%) |
Mar 03, 2017 | 16.60 | 16.90 | 16.45 | 16.70 | 352,202 | +0.10(+0.60%) |
Mar 02, 2017 | 16.55 | 16.75 | 16.25 | 16.60 | 348,717 | +0.05(+0.30%) |
Mar 01, 2017 | 16.40 | 16.85 | 16.25 | 16.55 | 348,551 | +0.45(+2.80%) |
Feb 28, 2017 | 16.45 | 16.45 | 15.85 | 16.10 | 477,764 | -0.35(-2.13%) |
Feb 27, 2017 | 15.60 | 16.45 | 15.50 | 16.45 | 504,849 | +0.85(+5.45%) |
Feb 24, 2017 | 15.45 | 15.90 | 15.25 | 15.60 | 534,248 | +0.10(+0.65%) |
Feb 23, 2017 | 14.80 | 15.95 | 14.75 | 15.50 | 947,225 | +0.70(+4.73%) |
Feb 22, 2017 | 16.25 | 16.25 | 14.28 | 14.80 | 3,027,624 | -2.95(-16.62%) |
Feb 21, 2017 | 17.50 | 17.80 | 17.30 | 17.75 | 547,896 | +0.35(+2.01%) |
Feb 17, 2017 | 17.40 | 17.40 | 17.40 | 0 | +0.50(+2.96%) | |
Feb 16, 2017 | 17.30 | 17.40 | 16.70 | 16.90 | 381,798 | -0.35(-2.03%) |
Feb 15, 2017 | 17.00 | 17.35 | 16.80 | 17.25 | 402,089 | +0.25(+1.47%) |
Feb 14, 2017 | 17.00 | 17.30 | 16.90 | 17.00 | 356,526 | -0.05(-0.29%) |
Feb 13, 2017 | 17.25 | 17.25 | 16.85 | 17.05 | 254,422 | -0.05(-0.29%) |
Feb 10, 2017 | 17.05 | 17.35 | 16.95 | 17.10 | 311,750 | +0.20(+1.18%) |
Feb 09, 2017 | 17.10 | 17.30 | 16.80 | 16.90 | 238,981 | -0.20(-1.17%) |
Feb 08, 2017 | 16.70 | 17.15 | 16.55 | 17.10 | 338,374 | +0.35(+2.09%) |
Feb 07, 2017 | 16.85 | 17.15 | 16.70 | 16.75 | 266,958 | -0.05(-0.30%) |
Feb 06, 2017 | 17.10 | 17.20 | 16.70 | 16.80 | 374,720 | -0.35(-2.04%) |
Feb 03, 2017 | 16.55 | 17.15 | 16.40 | 17.15 | 370,662 | +0.60(+3.63%) |
Feb 02, 2017 | 17.15 | 17.15 | 16.45 | 16.55 | 475,312 | -0.55(-3.22%) |