Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 19.35 | 19.85 | 19.00 | 19.60 | 114,654 | +0.15(+0.77%) |
Apr 27, 2017 | 19.50 | 19.55 | 19.25 | 19.45 | 83,146 | +0.00(+0.00%) |
Apr 26, 2017 | 19.25 | 19.65 | 19.25 | 19.45 | 64,568 | +0.00(+0.00%) |
Apr 25, 2017 | 19.20 | 19.55 | 19.20 | 19.45 | 60,807 | +0.15(+0.78%) |
Apr 24, 2017 | 19.10 | 19.40 | 19.05 | 19.30 | 88,975 | +0.45(+2.39%) |
Apr 21, 2017 | 18.75 | 18.95 | 18.70 | 18.85 | 74,846 | +0.15(+0.80%) |
Apr 20, 2017 | 18.75 | 18.90 | 18.65 | 18.70 | 51,569 | +0.00(+0.00%) |
Apr 19, 2017 | 18.60 | 19.00 | 18.60 | 18.70 | 26,536 | +0.15(+0.81%) |
Apr 18, 2017 | 18.30 | 18.75 | 18.25 | 18.55 | 69,331 | +0.05(+0.27%) |
Apr 17, 2017 | 18.30 | 18.50 | 18.20 | 18.50 | 26,303 | +0.25(+1.37%) |
Apr 13, 2017 | 18.50 | 18.50 | 18.20 | 18.25 | 25,892 | -0.35(-1.88%) |
Apr 12, 2017 | 18.50 | 18.85 | 18.50 | 18.60 | 126,924 | +0.05(+0.27%) |
Apr 11, 2017 | 18.60 | 18.75 | 18.50 | 18.55 | 38,972 | -0.10(-0.54%) |
Apr 10, 2017 | 18.85 | 19.10 | 18.60 | 18.65 | 61,889 | -0.25(-1.32%) |
Apr 07, 2017 | 18.75 | 19.07 | 18.70 | 18.90 | 60,442 | +0.05(+0.27%) |
Apr 06, 2017 | 18.70 | 19.10 | 18.60 | 18.85 | 196,382 | +0.10(+0.53%) |
Apr 05, 2017 | 19.05 | 19.10 | 18.70 | 18.75 | 110,761 | -0.30(-1.57%) |
Apr 04, 2017 | 19.10 | 19.20 | 18.95 | 19.05 | 70,489 | -0.05(-0.26%) |
Apr 03, 2017 | 19.00 | 19.25 | 19.00 | 19.10 | 32,433 | +0.15(+0.79%) |
Mar 31, 2017 | 19.10 | 19.20 | 18.90 | 18.95 | 54,362 | -0.15(-0.79%) |
Mar 30, 2017 | 18.80 | 19.45 | 18.75 | 19.10 | 124,052 | +0.35(+1.87%) |
Mar 29, 2017 | 18.45 | 18.80 | 18.40 | 18.75 | 29,770 | +0.25(+1.35%) |
Mar 28, 2017 | 18.30 | 18.50 | 18.20 | 18.50 | 25,651 | +0.10(+0.54%) |
Mar 27, 2017 | 18.20 | 18.40 | 17.95 | 18.40 | 20,781 | +0.20(+1.10%) |
Mar 24, 2017 | 18.20 | 18.25 | 18.10 | 18.20 | 25,165 | +0.05(+0.28%) |
Mar 23, 2017 | 18.20 | 18.30 | 18.10 | 18.15 | 26,185 | +0.10(+0.55%) |
Mar 22, 2017 | 17.95 | 18.10 | 17.85 | 18.05 | 72,688 | +0.05(+0.28%) |
Mar 21, 2017 | 18.30 | 18.30 | 17.80 | 18.00 | 80,506 | -0.20(-1.10%) |
Mar 20, 2017 | 18.40 | 18.40 | 18.15 | 18.20 | 19,885 | -0.15(-0.82%) |
Mar 17, 2017 | 18.10 | 18.45 | 18.10 | 18.35 | 89,780 | +0.10(+0.55%) |
Mar 16, 2017 | 18.35 | 18.50 | 18.15 | 18.25 | 40,525 | -0.10(-0.54%) |
Mar 15, 2017 | 18.30 | 18.38 | 18.00 | 18.35 | 67,941 | +0.35(+1.94%) |
Mar 14, 2017 | 17.90 | 18.05 | 17.85 | 18.00 | 34,663 | -0.10(-0.55%) |
Mar 13, 2017 | 18.15 | 18.25 | 18.05 | 18.10 | 27,091 | -0.10(-0.55%) |
Mar 10, 2017 | 18.25 | 18.45 | 18.05 | 18.20 | 38,104 | -0.20(-1.09%) |
Mar 09, 2017 | 18.55 | 18.65 | 18.25 | 18.40 | 51,734 | -0.15(-0.81%) |
Mar 08, 2017 | 18.85 | 18.85 | 18.43 | 18.55 | 90,857 | -0.15(-0.80%) |
Mar 07, 2017 | 18.70 | 18.75 | 18.55 | 18.70 | 107,757 | -0.10(-0.53%) |
Mar 06, 2017 | 18.73 | 18.85 | 18.65 | 18.80 | 28,078 | -0.10(-0.53%) |
Mar 03, 2017 | 18.50 | 18.95 | 18.50 | 18.90 | 32,402 | +0.10(+0.53%) |
Mar 02, 2017 | 18.65 | 18.85 | 18.55 | 18.80 | 59,433 | +0.00(+0.00%) |
Mar 01, 2017 | 18.15 | 18.85 | 17.48 | 18.80 | 283,840 | +0.80(+4.44%) |
Feb 28, 2017 | 17.85 | 18.15 | 17.80 | 18.00 | 428,184 | -0.15(-0.83%) |
Feb 27, 2017 | 18.35 | 18.60 | 17.90 | 18.15 | 101,919 | -0.25(-1.36%) |
Feb 24, 2017 | 18.75 | 18.95 | 18.10 | 18.40 | 154,284 | -0.60(-3.16%) |
Feb 23, 2017 | 19.05 | 19.20 | 18.90 | 19.00 | 70,026 | -0.10(-0.52%) |
Feb 22, 2017 | 19.05 | 19.35 | 19.05 | 19.10 | 77,156 | +0.05(+0.26%) |
Feb 21, 2017 | 19.15 | 19.27 | 18.85 | 19.05 | 109,616 | -0.15(-0.78%) |
Feb 17, 2017 | 19.20 | 19.20 | 19.20 | 0 | -0.35(-1.79%) | |
Feb 16, 2017 | 19.15 | 19.65 | 19.15 | 19.55 | 86,481 | +0.10(+0.51%) |
Feb 15, 2017 | 19.30 | 19.50 | 19.10 | 19.45 | 61,509 | +0.10(+0.52%) |
Feb 14, 2017 | 19.10 | 19.45 | 19.05 | 19.35 | 29,919 | +0.15(+0.78%) |
Feb 13, 2017 | 19.20 | 19.64 | 19.05 | 19.20 | 51,781 | +0.15(+0.79%) |
Feb 10, 2017 | 19.05 | 19.25 | 18.85 | 19.05 | 54,390 | +0.00(+0.00%) |
Feb 09, 2017 | 19.05 | 19.15 | 18.85 | 19.05 | 35,863 | -0.05(-0.26%) |
Feb 08, 2017 | 19.15 | 19.50 | 18.95 | 19.10 | 70,574 | -0.15(-0.78%) |
Feb 07, 2017 | 19.60 | 19.60 | 19.10 | 19.25 | 66,728 | -0.20(-1.03%) |
Feb 06, 2017 | 19.35 | 19.65 | 19.15 | 19.45 | 48,926 | -0.05(-0.26%) |
Feb 03, 2017 | 19.20 | 19.55 | 19.20 | 19.50 | 38,716 | +0.45(+2.36%) |
Feb 02, 2017 | 18.90 | 19.15 | 18.90 | 19.05 | 51,601 | +0.00(+0.00%) |