Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.87 | 18.91 | 18.39 | 18.48 | 1,892,127 | -0.33(-1.75%) |
Apr 27, 2017 | 18.85 | 19.12 | 17.56 | 18.81 | 3,815,687 | -0.15(-0.79%) |
Apr 26, 2017 | 18.84 | 19.13 | 18.76 | 18.96 | 1,749,174 | +0.21(+1.12%) |
Apr 25, 2017 | 18.74 | 18.88 | 18.59 | 18.75 | 1,155,718 | +0.09(+0.48%) |
Apr 24, 2017 | 18.91 | 18.95 | 18.59 | 18.66 | 762,920 | +0.02(+0.11%) |
Apr 21, 2017 | 18.64 | 18.73 | 18.46 | 18.64 | 902,900 | +0.14(+0.76%) |
Apr 20, 2017 | 18.74 | 18.88 | 18.48 | 18.50 | 1,315,348 | -0.16(-0.86%) |
Apr 19, 2017 | 18.92 | 18.99 | 18.57 | 18.66 | 1,683,892 | -0.16(-0.85%) |
Apr 18, 2017 | 18.66 | 18.91 | 18.51 | 18.82 | 729,345 | +0.09(+0.48%) |
Apr 17, 2017 | 18.35 | 18.74 | 18.23 | 18.73 | 1,032,099 | +0.41(+2.24%) |
Apr 13, 2017 | 18.74 | 18.75 | 18.31 | 18.32 | 897,224 | -0.44(-2.35%) |
Apr 12, 2017 | 18.95 | 18.99 | 18.68 | 18.76 | 1,352,266 | -0.15(-0.79%) |
Apr 11, 2017 | 18.55 | 18.97 | 18.47 | 18.91 | 1,236,798 | +0.45(+2.44%) |
Apr 10, 2017 | 18.64 | 18.67 | 18.31 | 18.46 | 1,545,448 | -0.09(-0.49%) |
Apr 07, 2017 | 18.41 | 18.60 | 18.34 | 18.55 | 2,056,295 | +0.01(+0.05%) |
Apr 06, 2017 | 18.18 | 18.61 | 18.09 | 18.54 | 2,200,944 | +0.43(+2.37%) |
Apr 05, 2017 | 18.65 | 18.74 | 18.09 | 18.11 | 1,573,789 | -0.48(-2.58%) |
Apr 04, 2017 | 18.44 | 18.61 | 18.24 | 18.59 | 1,407,562 | +0.14(+0.76%) |
Apr 03, 2017 | 18.59 | 18.72 | 18.32 | 18.45 | 1,717,064 | +0.02(+0.11%) |
Mar 31, 2017 | 18.47 | 18.57 | 18.28 | 18.43 | 3,617,409 | -0.04(-0.22%) |
Mar 30, 2017 | 18.54 | 18.69 | 18.34 | 18.47 | 2,959,666 | -0.03(-0.16%) |
Mar 29, 2017 | 18.35 | 18.84 | 18.16 | 18.50 | 4,030,246 | +0.11(+0.60%) |
Mar 28, 2017 | 18.29 | 18.71 | 18.28 | 18.39 | 4,631,582 | +0.06(+0.33%) |
Mar 27, 2017 | 17.56 | 18.51 | 17.36 | 18.33 | 4,281,963 | +0.65(+3.68%) |
Mar 24, 2017 | 17.21 | 17.82 | 17.04 | 17.68 | 14,660,640 | +0.50(+2.91%) |
Mar 23, 2017 | 16.31 | 17.21 | 16.23 | 17.18 | 8,807,111 | +1.79(+11.63%) |
Mar 22, 2017 | 15.58 | 15.79 | 15.23 | 15.39 | 949,999 | -0.28(-1.79%) |
Mar 21, 2017 | 15.80 | 15.87 | 15.64 | 15.67 | 775,710 | -0.11(-0.70%) |
Mar 20, 2017 | 15.86 | 15.99 | 15.66 | 15.78 | 793,828 | -0.04(-0.25%) |
Mar 17, 2017 | 15.41 | 15.92 | 15.34 | 15.82 | 1,508,585 | +0.37(+2.39%) |
Mar 16, 2017 | 15.25 | 15.45 | 15.14 | 15.45 | 880,003 | +0.20(+1.31%) |
Mar 15, 2017 | 15.20 | 15.26 | 15.06 | 15.25 | 920,234 | +0.12(+0.79%) |
Mar 14, 2017 | 14.98 | 15.25 | 14.98 | 15.13 | 861,535 | -0.07(-0.46%) |
Mar 13, 2017 | 14.99 | 15.22 | 14.89 | 15.20 | 850,228 | +0.26(+1.74%) |
Mar 10, 2017 | 14.70 | 14.98 | 14.68 | 14.94 | 871,288 | +0.35(+2.40%) |
Mar 09, 2017 | 14.51 | 14.78 | 14.49 | 14.59 | 1,090,471 | +0.07(+0.48%) |
Mar 08, 2017 | 14.49 | 14.66 | 14.45 | 14.52 | 1,402,665 | +0.05(+0.35%) |
Mar 07, 2017 | 14.70 | 14.78 | 14.40 | 14.47 | 1,166,589 | -0.30(-2.03%) |
Mar 06, 2017 | 14.71 | 14.78 | 14.38 | 14.77 | 1,038,241 | +0.07(+0.48%) |
Mar 03, 2017 | 14.47 | 14.77 | 14.47 | 14.70 | 859,137 | +0.15(+1.03%) |
Mar 02, 2017 | 14.63 | 14.70 | 14.46 | 14.55 | 717,880 | -0.08(-0.55%) |
Mar 01, 2017 | 14.63 | 14.84 | 14.63 | 14.63 | 905,358 | +0.16(+1.11%) |
Feb 28, 2017 | 14.42 | 14.70 | 14.37 | 14.47 | 1,271,832 | +0.00(+0.00%) |
Feb 27, 2017 | 14.22 | 14.48 | 14.19 | 14.47 | 1,403,170 | +0.25(+1.76%) |
Feb 24, 2017 | 14.04 | 14.47 | 13.91 | 14.22 | 1,205,704 | +0.09(+0.64%) |
Feb 23, 2017 | 14.34 | 14.34 | 13.95 | 14.13 | 840,507 | -0.18(-1.26%) |
Feb 22, 2017 | 14.17 | 14.32 | 14.06 | 14.31 | 900,944 | +0.14(+0.99%) |
Feb 21, 2017 | 14.02 | 14.21 | 13.93 | 14.17 | 823,240 | +0.13(+0.93%) |
Feb 17, 2017 | 14.04 | 14.04 | 14.04 | 0 | -0.26(-1.82%) | |
Feb 16, 2017 | 14.37 | 14.45 | 14.12 | 14.30 | 913,242 | -0.11(-0.76%) |
Feb 15, 2017 | 13.79 | 14.56 | 13.79 | 14.41 | 1,706,410 | +0.62(+4.50%) |
Feb 14, 2017 | 13.88 | 14.00 | 13.73 | 13.79 | 651,777 | +0.02(+0.15%) |
Feb 13, 2017 | 14.02 | 14.02 | 13.75 | 13.77 | 770,592 | -0.20(-1.43%) |
Feb 10, 2017 | 14.34 | 14.34 | 13.79 | 13.97 | 957,166 | -0.27(-1.90%) |
Feb 09, 2017 | 13.99 | 14.30 | 13.99 | 14.24 | 784,037 | +0.22(+1.57%) |
Feb 08, 2017 | 14.08 | 13.88 | 14.02 | 649,845 | +0.00(+0.00%) | |
Feb 07, 2017 | 13.66 | 14.02 | 13.63 | 14.02 | 1,478,448 | +0.42(+3.09%) |
Feb 06, 2017 | 14.09 | 14.13 | 13.50 | 13.60 | 1,625,952 | -0.53(-3.75%) |
Feb 03, 2017 | 14.44 | 14.55 | 14.07 | 14.13 | 1,078,700 | -0.20(-1.40%) |
Feb 02, 2017 | 14.34 | 14.61 | 13.75 | 14.33 | 3,273,792 | +0.71(+5.21%) |