Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 15.89 | 16.07 | 15.83 | 15.95 | 8,792,185 | -0.09(-0.58%) |
Mar 30, 2017 | 15.84 | 16.17 | 15.73 | 16.04 | 11,792,834 | -0.16(-0.98%) |
Mar 29, 2017 | 16.08 | 16.26 | 16.03 | 16.20 | 6,762,973 | +0.05(+0.29%) |
Mar 28, 2017 | 15.97 | 16.28 | 15.93 | 16.16 | 14,208,440 | +0.40(+2.54%) |
Mar 27, 2017 | 15.35 | 15.81 | 15.30 | 15.76 | 9,366,954 | +0.11(+0.71%) |
Mar 24, 2017 | 15.69 | 15.75 | 15.40 | 15.64 | 7,473,050 | -0.07(-0.47%) |
Mar 23, 2017 | 15.71 | 15.86 | 15.65 | 15.72 | 8,628,149 | -0.13(-0.82%) |
Mar 22, 2017 | 15.84 | 15.97 | 15.69 | 15.85 | 12,283,922 | -0.03(-0.18%) |
Mar 21, 2017 | 16.46 | 16.50 | 15.81 | 15.88 | 19,363,372 | -1.21(-7.07%) |
Mar 20, 2017 | 17.21 | 17.51 | 17.04 | 17.09 | 21,766,028 | -0.60(-3.42%) |
Mar 17, 2017 | 18.08 | 18.08 | 17.68 | 17.69 | 7,374,440 | -0.53(-2.91%) |
Mar 16, 2017 | 18.20 | 18.31 | 18.00 | 18.22 | 6,710,557 | +0.31(+1.71%) |
Mar 15, 2017 | 18.10 | 18.20 | 17.81 | 17.91 | 6,454,962 | +0.01(+0.05%) |
Mar 14, 2017 | 17.98 | 17.99 | 17.85 | 17.90 | 5,433,287 | -0.33(-1.83%) |
Mar 13, 2017 | 18.20 | 18.27 | 18.14 | 18.24 | 5,643,006 | -0.01(-0.05%) |
Mar 10, 2017 | 18.15 | 18.29 | 17.97 | 18.25 | 9,947,689 | +0.54(+3.04%) |
Mar 09, 2017 | 17.54 | 17.72 | 17.46 | 17.71 | 8,894,101 | +0.54(+3.14%) |
Mar 08, 2017 | 17.48 | 17.57 | 17.09 | 17.17 | 12,682,005 | +0.00(+0.00%) |
Mar 07, 2017 | 16.97 | 17.18 | 16.93 | 17.17 | 9,769,708 | -0.13(-0.75%) |
Mar 06, 2017 | 17.67 | 17.67 | 17.21 | 17.30 | 25,046,988 | -0.69(-3.82%) |
Mar 03, 2017 | 18.62 | 18.92 | 17.94 | 17.99 | 24,241,854 | -0.80(-4.26%) |
Mar 02, 2017 | 19.16 | 19.19 | 18.78 | 18.79 | 5,052,199 | -0.42(-2.18%) |
Mar 01, 2017 | 19.03 | 19.25 | 19.00 | 19.20 | 7,708,149 | +0.90(+4.93%) |
Feb 28, 2017 | 18.24 | 18.40 | 18.18 | 18.30 | 4,430,939 | +0.10(+0.56%) |
Feb 27, 2017 | 18.04 | 18.23 | 18.00 | 18.20 | 4,168,645 | +0.42(+2.35%) |
Feb 24, 2017 | 17.80 | 17.92 | 17.70 | 17.78 | 5,210,950 | -0.54(-2.94%) |
Feb 23, 2017 | 18.45 | 18.46 | 18.15 | 18.32 | 4,742,286 | +0.06(+0.31%) |
Feb 22, 2017 | 18.04 | 18.29 | 18.00 | 18.27 | 3,646,718 | +0.06(+0.36%) |
Feb 21, 2017 | 18.18 | 18.30 | 18.14 | 18.20 | 3,435,740 | +0.16(+0.88%) |
Feb 17, 2017 | 18.04 | 18.04 | 18.04 | 0 | -0.34(-1.87%) | |
Feb 16, 2017 | 18.62 | 18.65 | 18.30 | 18.39 | 4,669,004 | -0.19(-1.00%) |
Feb 15, 2017 | 18.42 | 18.67 | 18.40 | 18.57 | 5,561,139 | +0.42(+2.30%) |
Feb 14, 2017 | 17.82 | 18.19 | 17.79 | 18.15 | 6,063,798 | +0.30(+1.67%) |
Feb 13, 2017 | 17.78 | 17.93 | 17.76 | 17.86 | 3,748,247 | +0.25(+1.43%) |
Feb 10, 2017 | 17.58 | 17.65 | 17.48 | 17.61 | 5,053,889 | -0.30(-1.66%) |
Feb 09, 2017 | 17.86 | 17.93 | 17.68 | 17.90 | 7,774,036 | +0.05(+0.26%) |
Feb 08, 2017 | 17.73 | 17.94 | 17.53 | 17.86 | 6,904,404 | -0.29(-1.59%) |
Feb 07, 2017 | 18.34 | 18.46 | 18.12 | 18.14 | 5,431,353 | -0.20(-1.11%) |
Feb 06, 2017 | 18.50 | 18.63 | 18.32 | 18.35 | 6,219,989 | -0.43(-2.28%) |
Feb 03, 2017 | 18.51 | 18.95 | 18.50 | 18.78 | 9,125,606 | +0.44(+2.38%) |
Feb 02, 2017 | 18.13 | 18.38 | 18.00 | 18.34 | 13,737,339 | -0.69(-3.61%) |
Feb 01, 2017 | 19.01 | 19.22 | 18.95 | 19.03 | 7,432,648 | +0.52(+2.81%) |
Jan 31, 2017 | 18.75 | 18.80 | 18.42 | 18.51 | 5,491,308 | -0.19(-0.99%) |
Jan 30, 2017 | 18.67 | 18.70 | 18.47 | 18.69 | 5,684,843 | -0.33(-1.71%) |
Jan 27, 2017 | 19.21 | 19.24 | 18.98 | 19.02 | 4,335,523 | -0.32(-1.63%) |
Jan 26, 2017 | 19.21 | 19.39 | 19.16 | 19.33 | 4,968,416 | -0.05(-0.24%) |
Jan 25, 2017 | 19.17 | 19.46 | 19.15 | 19.38 | 8,775,349 | +0.95(+5.14%) |
Jan 24, 2017 | 18.08 | 18.55 | 18.05 | 18.43 | 8,626,126 | +0.55(+3.07%) |
Jan 23, 2017 | 17.97 | 18.01 | 17.69 | 17.88 | 5,383,990 | +0.06(+0.31%) |
Jan 20, 2017 | 17.78 | 17.93 | 17.73 | 17.83 | 5,778,774 | +0.28(+1.59%) |
Jan 19, 2017 | 17.63 | 17.68 | 17.39 | 17.55 | 3,920,408 | +0.13(+0.75%) |
Jan 18, 2017 | 17.24 | 17.45 | 17.11 | 17.42 | 5,399,408 | +0.17(+0.97%) |
Jan 17, 2017 | 17.69 | 17.72 | 17.23 | 17.25 | 6,427,536 | -0.58(-3.23%) |
Jan 13, 2017 | 17.83 | 17.83 | 17.83 | 0 | +0.43(+2.46%) | |
Jan 12, 2017 | 17.68 | 17.75 | 17.25 | 17.40 | 5,778,691 | -0.38(-2.14%) |
Jan 11, 2017 | 17.45 | 17.81 | 17.39 | 17.78 | 6,803,608 | +0.43(+2.46%) |
Jan 10, 2017 | 17.29 | 17.46 | 17.27 | 17.35 | 7,555,966 | -0.35(-1.99%) |
Jan 09, 2017 | 17.61 | 17.83 | 17.50 | 17.71 | 3,946,680 | -0.20(-1.14%) |
Jan 06, 2017 | 17.80 | 18.02 | 17.77 | 17.91 | 4,982,332 | +0.01(+0.05%) |
Jan 05, 2017 | 18.09 | 18.19 | 17.71 | 17.90 | 6,637,560 | -0.29(-1.58%) |
Jan 04, 2017 | 17.68 | 18.25 | 17.61 | 18.19 | 11,985,819 | +1.06(+6.19%) |