Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.72 | 17.72 | 17.27 | 17.29 | 6,489,057 | -0.44(-2.50%) |
Apr 27, 2017 | 17.56 | 17.74 | 17.45 | 17.73 | 3,031,601 | +0.31(+1.77%) |
Apr 26, 2017 | 17.47 | 17.58 | 17.33 | 17.42 | 4,392,106 | +0.02(+0.09%) |
Apr 25, 2017 | 17.34 | 17.45 | 17.24 | 17.41 | 3,435,988 | +0.14(+0.83%) |
Apr 24, 2017 | 17.45 | 17.56 | 17.13 | 17.26 | 5,153,717 | +0.07(+0.42%) |
Apr 21, 2017 | 17.54 | 17.55 | 17.10 | 17.19 | 4,606,644 | -0.36(-2.03%) |
Apr 20, 2017 | 17.18 | 17.56 | 17.14 | 17.55 | 5,476,320 | +0.36(+2.12%) |
Apr 19, 2017 | 16.91 | 17.38 | 16.88 | 17.18 | 5,482,500 | +0.33(+1.98%) |
Apr 18, 2017 | 16.85 | 16.88 | 16.70 | 16.85 | 3,409,970 | -0.06(-0.33%) |
Apr 17, 2017 | 16.96 | 16.97 | 16.78 | 16.91 | 6,460,100 | +0.06(+0.33%) |
Apr 13, 2017 | 16.91 | 17.28 | 16.65 | 16.85 | 12,011,512 | +0.12(+0.71%) |
Apr 12, 2017 | 16.53 | 16.76 | 16.46 | 16.73 | 3,547,037 | +0.21(+1.25%) |
Apr 11, 2017 | 16.49 | 16.59 | 16.39 | 16.53 | 3,874,974 | +0.05(+0.29%) |
Apr 10, 2017 | 16.50 | 16.84 | 16.47 | 16.48 | 4,538,015 | -0.02(-0.14%) |
Apr 07, 2017 | 16.41 | 16.59 | 16.32 | 16.50 | 6,763,329 | +0.08(+0.48%) |
Apr 06, 2017 | 16.14 | 16.57 | 16.13 | 16.42 | 3,522,323 | +0.30(+1.87%) |
Apr 05, 2017 | 16.03 | 16.30 | 15.91 | 16.12 | 3,318,670 | +0.08(+0.49%) |
Apr 04, 2017 | 16.34 | 16.37 | 15.88 | 16.04 | 4,773,627 | -0.36(-2.22%) |
Apr 03, 2017 | 16.48 | 16.53 | 16.29 | 16.41 | 4,467,005 | -0.05(-0.29%) |
Mar 31, 2017 | 16.45 | 16.53 | 16.28 | 16.45 | 3,440,383 | +0.04(+0.24%) |
Mar 30, 2017 | 16.58 | 16.62 | 16.34 | 16.42 | 3,681,383 | -0.30(-1.80%) |
Mar 29, 2017 | 16.38 | 16.72 | 16.25 | 16.72 | 4,565,457 | +0.20(+1.20%) |
Mar 28, 2017 | 16.05 | 16.56 | 16.03 | 16.52 | 4,141,071 | +0.30(+1.86%) |
Mar 27, 2017 | 16.00 | 16.42 | 15.96 | 16.22 | 5,012,762 | +0.03(+0.20%) |
Mar 24, 2017 | 16.10 | 16.30 | 15.88 | 16.19 | 3,736,056 | +0.08(+0.49%) |
Mar 23, 2017 | 16.07 | 16.23 | 16.03 | 16.11 | 5,583,241 | +0.09(+0.54%) |
Mar 22, 2017 | 15.84 | 16.03 | 15.73 | 16.02 | 4,562,373 | +0.07(+0.45%) |
Mar 21, 2017 | 16.03 | 16.07 | 15.66 | 15.95 | 7,908,841 | -0.06(-0.35%) |
Mar 20, 2017 | 16.15 | 16.18 | 15.88 | 16.00 | 5,766,285 | -0.07(-0.44%) |
Mar 17, 2017 | 16.26 | 16.26 | 15.93 | 16.07 | 8,427,946 | -0.18(-1.12%) |
Mar 16, 2017 | 16.11 | 16.38 | 16.03 | 16.26 | 3,897,739 | +0.14(+0.89%) |
Mar 15, 2017 | 16.00 | 16.17 | 15.79 | 16.11 | 4,253,882 | +0.06(+0.35%) |
Mar 14, 2017 | 16.03 | 16.27 | 15.99 | 16.06 | 3,845,776 | +0.09(+0.55%) |
Mar 13, 2017 | 15.87 | 15.98 | 15.80 | 15.97 | 3,926,813 | +0.14(+0.90%) |
Mar 10, 2017 | 15.88 | 16.01 | 15.73 | 15.83 | 5,283,887 | -0.02(-0.10%) |
Mar 09, 2017 | 16.08 | 16.08 | 15.83 | 15.84 | 4,053,316 | -0.18(-1.14%) |
Mar 08, 2017 | 15.85 | 16.07 | 15.77 | 16.03 | 5,841,769 | +0.19(+1.20%) |
Mar 07, 2017 | 15.79 | 16.05 | 15.69 | 15.84 | 9,870,211 | -0.36(-2.20%) |
Mar 06, 2017 | 16.19 | 16.31 | 16.03 | 16.19 | 5,887,788 | -0.09(-0.54%) |
Mar 03, 2017 | 16.22 | 16.38 | 16.09 | 16.28 | 8,490,391 | +0.15(+0.93%) |
Mar 02, 2017 | 16.08 | 16.24 | 15.99 | 16.13 | 7,754,161 | +0.20(+1.24%) |
Mar 01, 2017 | 15.95 | 16.03 | 15.73 | 15.93 | 8,305,193 | +0.07(+0.45%) |
Feb 28, 2017 | 16.36 | 16.48 | 15.82 | 15.86 | 10,679,276 | -0.51(-3.10%) |
Feb 27, 2017 | 16.65 | 16.84 | 16.18 | 16.37 | 15,802,478 | -0.58(-3.41%) |
Feb 24, 2017 | 16.59 | 17.07 | 16.49 | 16.95 | 10,833,931 | +0.36(+2.20%) |
Feb 23, 2017 | 16.77 | 17.03 | 16.55 | 16.58 | 9,930,748 | -0.28(-1.65%) |
Feb 22, 2017 | 16.72 | 16.91 | 16.62 | 16.86 | 7,074,292 | +0.23(+1.38%) |
Feb 21, 2017 | 16.66 | 16.84 | 16.52 | 16.63 | 7,103,215 | -0.03(-0.19%) |
Feb 17, 2017 | 16.66 | 16.66 | 16.66 | 0 | +0.13(+0.82%) | |
Feb 16, 2017 | 16.78 | 16.89 | 16.45 | 16.53 | 6,423,655 | -0.22(-1.33%) |
Feb 15, 2017 | 16.49 | 16.81 | 16.43 | 16.75 | 8,997,398 | +0.22(+1.34%) |
Feb 14, 2017 | 16.38 | 16.74 | 16.38 | 16.53 | 8,515,893 | +0.32(+1.96%) |
Feb 13, 2017 | 16.66 | 16.68 | 16.15 | 16.21 | 10,150,022 | -0.32(-1.92%) |
Feb 10, 2017 | 16.15 | 16.58 | 16.07 | 16.53 | 10,718,483 | +0.60(+3.78%) |
Feb 09, 2017 | 15.65 | 16.13 | 15.70 | 15.92 | 12,710,575 | +0.28(+1.76%) |
Feb 08, 2017 | 15.33 | 15.77 | 15.28 | 15.65 | 17,524,816 | +0.46(+3.06%) |
Feb 07, 2017 | 15.20 | 15.50 | 15.11 | 15.18 | 14,731,189 | -0.02(-0.10%) |
Feb 06, 2017 | 15.03 | 15.54 | 15.00 | 15.20 | 25,175,924 | +0.27(+1.79%) |
Feb 03, 2017 | 15.73 | 15.73 | 14.88 | 14.93 | 46,516,604 | -2.93(-16.42%) |
Feb 02, 2017 | 18.18 | 18.27 | 17.76 | 17.87 | 9,473,735 | -0.41(-2.24%) |