Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.73 | 17.73 | 17.21 | 17.29 | 49,514 | -0.49(-2.75%) |
Apr 27, 2017 | 17.63 | 17.85 | 17.56 | 17.78 | 46,109 | +0.15(+0.87%) |
Apr 26, 2017 | 17.78 | 17.87 | 17.40 | 17.63 | 112,150 | -0.15(-0.87%) |
Apr 25, 2017 | 17.54 | 17.82 | 17.50 | 17.78 | 76,297 | +0.31(+1.76%) |
Apr 24, 2017 | 17.49 | 17.52 | 17.28 | 17.47 | 86,179 | +0.13(+0.73%) |
Apr 21, 2017 | 17.35 | 17.40 | 17.25 | 17.35 | 125,288 | +0.00(+0.00%) |
Apr 20, 2017 | 17.29 | 17.41 | 17.26 | 17.35 | 55,960 | +0.08(+0.49%) |
Apr 19, 2017 | 17.21 | 17.36 | 17.21 | 17.26 | 88,559 | +0.03(+0.16%) |
Apr 18, 2017 | 17.21 | 17.38 | 17.17 | 17.24 | 77,398 | +0.06(+0.33%) |
Apr 17, 2017 | 17.17 | 17.23 | 17.14 | 17.18 | 79,520 | +0.04(+0.24%) |
Apr 13, 2017 | 17.15 | 17.27 | 17.14 | 17.14 | 63,546 | -0.02(-0.12%) |
Apr 12, 2017 | 17.26 | 17.27 | 17.11 | 17.16 | 62,935 | -0.11(-0.65%) |
Apr 11, 2017 | 17.16 | 17.48 | 17.16 | 17.27 | 50,403 | +0.11(+0.65%) |
Apr 10, 2017 | 17.33 | 17.33 | 17.09 | 17.16 | 75,278 | -0.15(-0.85%) |
Apr 07, 2017 | 17.42 | 17.49 | 17.28 | 17.31 | 63,480 | -0.11(-0.64%) |
Apr 06, 2017 | 17.17 | 17.49 | 17.02 | 17.42 | 80,347 | +0.34(+1.97%) |
Apr 05, 2017 | 16.74 | 17.25 | 16.74 | 17.08 | 108,048 | +0.35(+2.09%) |
Apr 04, 2017 | 16.88 | 16.95 | 16.69 | 16.73 | 47,377 | -0.10(-0.58%) |
Apr 03, 2017 | 16.73 | 16.97 | 16.62 | 16.83 | 51,368 | +0.11(+0.67%) |
Mar 31, 2017 | 16.26 | 16.84 | 16.26 | 16.72 | 67,168 | +0.50(+3.06%) |
Mar 30, 2017 | 16.24 | 16.28 | 16.14 | 16.22 | 36,748 | -0.03(-0.17%) |
Mar 29, 2017 | 16.23 | 16.37 | 16.18 | 16.25 | 51,125 | +0.01(+0.09%) |
Mar 28, 2017 | 16.09 | 16.25 | 16.06 | 16.24 | 59,257 | +0.15(+0.91%) |
Mar 27, 2017 | 16.07 | 16.13 | 16.06 | 16.09 | 34,226 | +0.01(+0.09%) |
Mar 24, 2017 | 16.10 | 16.18 | 16.02 | 16.07 | 38,854 | +0.01(+0.04%) |
Mar 23, 2017 | 15.90 | 16.26 | 15.90 | 16.07 | 37,128 | +0.15(+0.97%) |
Mar 22, 2017 | 16.09 | 16.16 | 15.72 | 15.91 | 88,590 | -0.08(-0.53%) |
Mar 21, 2017 | 16.03 | 16.09 | 15.95 | 16.00 | 100,672 | -0.07(-0.44%) |
Mar 20, 2017 | 16.19 | 16.19 | 15.93 | 16.07 | 40,369 | -0.13(-0.78%) |
Mar 17, 2017 | 16.00 | 16.24 | 15.93 | 16.19 | 71,704 | +0.19(+1.18%) |
Mar 16, 2017 | 16.00 | 16.15 | 15.85 | 16.00 | 37,133 | -0.08(-0.52%) |
Mar 15, 2017 | 15.61 | 16.12 | 15.53 | 16.09 | 61,666 | +0.48(+3.09%) |
Mar 14, 2017 | 15.75 | 15.77 | 15.59 | 15.61 | 66,309 | -0.14(-0.89%) |
Mar 13, 2017 | 15.87 | 15.87 | 15.74 | 15.75 | 34,488 | -0.06(-0.40%) |
Mar 10, 2017 | 16.13 | 16.13 | 15.75 | 15.81 | 74,846 | -0.24(-1.48%) |
Mar 09, 2017 | 15.98 | 16.15 | 15.96 | 16.05 | 57,280 | +0.08(+0.48%) |
Mar 08, 2017 | 16.38 | 16.38 | 15.95 | 15.97 | 56,097 | -0.38(-2.31%) |
Mar 07, 2017 | 16.34 | 16.43 | 16.19 | 16.35 | 61,564 | -0.12(-0.72%) |
Mar 06, 2017 | 16.56 | 16.61 | 16.28 | 16.47 | 41,990 | -0.23(-1.38%) |
Mar 03, 2017 | 16.71 | 17.45 | 16.33 | 16.70 | 147,201 | +0.08(+0.46%) |
Mar 02, 2017 | 16.65 | 16.65 | 16.44 | 16.62 | 77,723 | -0.04(-0.25%) |
Mar 01, 2017 | 16.69 | 16.87 | 16.64 | 16.66 | 45,624 | +0.02(+0.13%) |
Feb 28, 2017 | 17.00 | 17.31 | 16.61 | 16.64 | 130,873 | -0.25(-1.49%) |
Feb 27, 2017 | 16.44 | 17.03 | 16.13 | 16.89 | 121,844 | +0.47(+2.85%) |
Feb 24, 2017 | 15.89 | 16.44 | 15.89 | 16.42 | 110,459 | +0.50(+3.12%) |
Feb 23, 2017 | 15.79 | 15.97 | 15.79 | 15.93 | 85,861 | +0.04(+0.22%) |
Feb 22, 2017 | 15.95 | 15.97 | 15.81 | 15.89 | 81,327 | -0.03(-0.18%) |
Feb 21, 2017 | 15.93 | 16.00 | 15.86 | 15.92 | 63,610 | -0.02(-0.13%) |
Feb 17, 2017 | 15.94 | 15.94 | 15.94 | 0 | -0.04(-0.26%) | |
Feb 16, 2017 | 15.86 | 16.01 | 15.79 | 15.98 | 64,824 | +0.09(+0.57%) |
Feb 15, 2017 | 15.77 | 15.91 | 15.74 | 15.89 | 73,291 | +0.12(+0.79%) |
Feb 14, 2017 | 15.75 | 15.81 | 15.68 | 15.77 | 57,249 | -0.04(-0.26%) |
Feb 13, 2017 | 15.80 | 15.96 | 15.63 | 15.81 | 87,926 | +0.06(+0.35%) |
Feb 10, 2017 | 15.62 | 15.77 | 15.53 | 15.75 | 38,273 | +0.17(+1.10%) |
Feb 09, 2017 | 15.47 | 15.64 | 15.47 | 15.58 | 42,738 | +0.08(+0.53%) |
Feb 08, 2017 | 15.47 | 15.61 | 15.47 | 15.50 | 54,676 | +0.03(+0.18%) |
Feb 07, 2017 | 15.37 | 15.55 | 15.36 | 15.47 | 41,892 | +0.15(+0.99%) |
Feb 06, 2017 | 15.56 | 15.67 | 15.23 | 15.32 | 67,164 | -0.29(-1.85%) |
Feb 03, 2017 | 15.18 | 15.62 | 15.18 | 15.61 | 50,921 | +0.61(+4.03%) |
Feb 02, 2017 | 14.72 | 15.03 | 14.67 | 15.01 | 48,481 | +0.28(+1.87%) |