Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.84 | 17.92 | 16.86 | 16.99 | 46,795 | -0.84(-4.71%) |
Apr 27, 2017 | 18.01 | 18.10 | 17.75 | 17.84 | 24,642 | -0.05(-0.28%) |
Apr 26, 2017 | 17.97 | 18.42 | 17.84 | 17.89 | 39,262 | -0.18(-0.98%) |
Apr 25, 2017 | 18.37 | 18.42 | 18.00 | 18.06 | 20,078 | -0.13(-0.73%) |
Apr 24, 2017 | 18.06 | 18.42 | 17.93 | 18.20 | 52,431 | +0.31(+1.73%) |
Apr 21, 2017 | 17.62 | 17.93 | 17.49 | 17.89 | 37,313 | -0.13(-0.74%) |
Apr 20, 2017 | 16.83 | 18.06 | 16.83 | 18.02 | 63,313 | +1.19(+7.09%) |
Apr 19, 2017 | 17.97 | 18.02 | 15.55 | 16.83 | 159,588 | -1.24(-6.85%) |
Apr 18, 2017 | 18.06 | 18.15 | 17.80 | 18.06 | 29,406 | +0.18(+0.99%) |
Apr 17, 2017 | 17.84 | 17.97 | 17.67 | 17.89 | 24,879 | +0.04(+0.25%) |
Apr 13, 2017 | 17.80 | 17.97 | 17.49 | 17.84 | 24,056 | +0.00(+0.00%) |
Apr 12, 2017 | 18.15 | 18.28 | 17.84 | 17.84 | 9,077 | -0.40(-2.18%) |
Apr 11, 2017 | 17.84 | 18.33 | 17.80 | 18.24 | 41,554 | +0.40(+2.23%) |
Apr 10, 2017 | 17.71 | 17.89 | 17.58 | 17.84 | 37,707 | +0.09(+0.50%) |
Apr 07, 2017 | 17.80 | 17.84 | 17.75 | 17.75 | 9,620 | -0.13(-0.74%) |
Apr 06, 2017 | 17.62 | 17.89 | 17.62 | 17.89 | 36,243 | +0.22(+1.25%) |
Apr 05, 2017 | 18.11 | 18.33 | 17.62 | 17.67 | 22,937 | -0.44(-2.44%) |
Apr 04, 2017 | 17.71 | 18.37 | 17.71 | 18.11 | 33,511 | +0.35(+1.99%) |
Apr 03, 2017 | 17.67 | 17.89 | 17.53 | 17.75 | 59,588 | +0.00(+0.00%) |
Mar 31, 2017 | 17.49 | 17.89 | 17.22 | 17.75 | 91,775 | +0.22(+1.26%) |
Mar 30, 2017 | 17.53 | 17.58 | 17.40 | 17.53 | 52,158 | -0.04(-0.25%) |
Mar 29, 2017 | 17.44 | 17.58 | 17.36 | 17.58 | 59,789 | +0.04(+0.25%) |
Mar 28, 2017 | 17.44 | 17.58 | 17.22 | 17.53 | 27,700 | +0.04(+0.25%) |
Mar 27, 2017 | 17.40 | 17.62 | 17.40 | 17.49 | 65,035 | -0.09(-0.50%) |
Mar 24, 2017 | 17.36 | 17.62 | 17.36 | 17.58 | 105,773 | +0.26(+1.53%) |
Mar 23, 2017 | 17.53 | 17.62 | 17.22 | 17.31 | 166,765 | -0.26(-1.51%) |
Mar 22, 2017 | 17.53 | 17.62 | 17.49 | 17.58 | 119,425 | +0.00(+0.00%) |
Mar 21, 2017 | 17.49 | 17.62 | 17.18 | 17.58 | 87,488 | +0.04(+0.25%) |
Mar 20, 2017 | 17.22 | 17.67 | 17.14 | 17.53 | 59,962 | +0.31(+1.79%) |
Mar 17, 2017 | 17.22 | 17.49 | 16.83 | 17.22 | 95,616 | -0.22(-1.27%) |
Mar 16, 2017 | 17.75 | 17.80 | 17.09 | 17.44 | 172,908 | -0.31(-1.74%) |
Mar 15, 2017 | 17.75 | 17.93 | 17.67 | 17.75 | 141,467 | +0.00(+0.00%) |
Mar 14, 2017 | 18.20 | 18.73 | 17.31 | 17.75 | 244,375 | +1.06(+6.35%) |
Mar 13, 2017 | 14.18 | 16.78 | 13.82 | 16.69 | 378,346 | +3.93(+30.80%) |
Mar 10, 2017 | 12.81 | 13.25 | 12.59 | 12.76 | 40,663 | +0.09(+0.70%) |
Mar 09, 2017 | 13.09 | 13.16 | 12.59 | 12.67 | 23,335 | -0.13(-1.03%) |
Mar 08, 2017 | 13.07 | 13.37 | 12.72 | 12.81 | 30,565 | -0.22(-1.69%) |
Mar 07, 2017 | 12.85 | 13.20 | 12.85 | 13.03 | 11,938 | +0.18(+1.37%) |
Mar 06, 2017 | 13.03 | 13.03 | 12.76 | 12.85 | 21,547 | -0.09(-0.68%) |
Mar 03, 2017 | 13.12 | 13.38 | 12.90 | 12.94 | 15,582 | -0.22(-1.68%) |
Mar 02, 2017 | 13.20 | 13.29 | 12.94 | 13.16 | 16,376 | +0.04(+0.34%) |
Mar 01, 2017 | 12.98 | 13.36 | 12.94 | 13.12 | 30,929 | +0.31(+2.41%) |
Feb 28, 2017 | 13.34 | 13.43 | 12.72 | 12.81 | 56,255 | -0.53(-3.97%) |
Feb 27, 2017 | 13.03 | 13.60 | 13.03 | 13.34 | 33,802 | +0.31(+2.37%) |
Feb 24, 2017 | 12.94 | 13.16 | 12.94 | 13.03 | 19,930 | +0.04(+0.34%) |
Feb 23, 2017 | 12.90 | 13.03 | 12.81 | 12.98 | 10,071 | -0.09(-0.68%) |
Feb 22, 2017 | 13.03 | 13.29 | 12.98 | 13.07 | 29,344 | +0.00(+0.00%) |
Feb 21, 2017 | 12.94 | 13.20 | 12.85 | 13.07 | 35,797 | +0.09(+0.68%) |
Feb 17, 2017 | 12.98 | 12.98 | 12.98 | 0 | +0.18(+1.38%) | |
Feb 16, 2017 | 12.94 | 13.03 | 12.72 | 12.81 | 24,981 | -0.18(-1.36%) |
Feb 15, 2017 | 12.94 | 13.07 | 12.81 | 12.98 | 17,080 | -0.04(-0.34%) |
Feb 14, 2017 | 12.85 | 13.07 | 12.85 | 13.03 | 21,358 | +0.22(+1.72%) |
Feb 13, 2017 | 13.07 | 13.07 | 12.72 | 12.81 | 20,367 | -0.27(-2.03%) |
Feb 10, 2017 | 12.81 | 13.29 | 12.72 | 13.07 | 101,054 | +0.22(+1.72%) |
Feb 09, 2017 | 12.67 | 12.90 | 12.67 | 12.85 | 8,867 | +0.09(+0.69%) |
Feb 08, 2017 | 12.76 | 12.81 | 12.72 | 12.76 | 13,431 | -0.09(-0.69%) |
Feb 07, 2017 | 12.90 | 13.03 | 12.67 | 12.85 | 12,914 | +0.00(+0.00%) |
Feb 06, 2017 | 12.85 | 12.94 | 12.76 | 12.85 | 13,256 | -0.13(-1.02%) |
Feb 03, 2017 | 13.07 | 13.07 | 12.90 | 12.98 | 10,406 | +0.04(+0.34%) |
Feb 02, 2017 | 12.81 | 13.07 | 12.81 | 12.94 | 14,870 | -0.04(-0.34%) |