Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.20 | 20.20 | 19.39 | 19.47 | 1,797,663 | -0.31(-1.58%) |
Apr 27, 2017 | 19.28 | 19.84 | 19.18 | 19.78 | 3,452,389 | +0.60(+3.15%) |
Apr 26, 2017 | 18.82 | 19.43 | 18.82 | 19.17 | 3,590,859 | +0.39(+2.05%) |
Apr 25, 2017 | 18.31 | 18.80 | 18.29 | 18.79 | 1,758,565 | +0.55(+2.99%) |
Apr 24, 2017 | 18.54 | 18.67 | 18.22 | 18.24 | 1,671,795 | +0.06(+0.32%) |
Apr 21, 2017 | 18.72 | 18.72 | 18.05 | 18.19 | 2,137,052 | -0.43(-2.30%) |
Apr 20, 2017 | 18.61 | 18.82 | 18.54 | 18.61 | 1,082,454 | +0.10(+0.55%) |
Apr 19, 2017 | 18.71 | 18.89 | 18.46 | 18.51 | 1,927,172 | -0.10(-0.55%) |
Apr 18, 2017 | 18.81 | 19.03 | 18.47 | 18.61 | 2,533,240 | -0.36(-1.88%) |
Apr 17, 2017 | 18.61 | 19.05 | 18.58 | 18.97 | 3,227,071 | +0.34(+1.83%) |
Apr 13, 2017 | 18.70 | 18.78 | 18.46 | 18.63 | 3,850,975 | -0.13(-0.70%) |
Apr 12, 2017 | 18.64 | 19.07 | 18.59 | 18.76 | 3,253,589 | +0.07(+0.39%) |
Apr 11, 2017 | 18.48 | 18.71 | 18.34 | 18.69 | 1,781,001 | +0.14(+0.75%) |
Apr 10, 2017 | 18.40 | 18.75 | 18.34 | 18.55 | 1,739,723 | +0.15(+0.83%) |
Apr 07, 2017 | 18.53 | 18.66 | 18.33 | 18.40 | 1,418,102 | -0.07(-0.39%) |
Apr 06, 2017 | 18.14 | 18.76 | 18.03 | 18.47 | 3,511,175 | +0.31(+1.72%) |
Apr 05, 2017 | 18.08 | 18.41 | 18.05 | 18.16 | 2,983,763 | +0.20(+1.09%) |
Apr 04, 2017 | 17.92 | 18.09 | 17.81 | 17.96 | 1,430,478 | +0.04(+0.24%) |
Apr 03, 2017 | 17.81 | 17.98 | 17.69 | 17.92 | 1,912,781 | +0.23(+1.32%) |
Mar 31, 2017 | 17.40 | 17.81 | 17.36 | 17.68 | 1,929,604 | +0.24(+1.38%) |
Mar 30, 2017 | 17.09 | 17.45 | 17.04 | 17.44 | 2,009,630 | +0.36(+2.13%) |
Mar 29, 2017 | 17.10 | 17.17 | 16.85 | 17.08 | 2,083,950 | +0.00(+0.00%) |
Mar 28, 2017 | 16.99 | 17.35 | 16.98 | 17.08 | 3,378,870 | +0.04(+0.21%) |
Mar 27, 2017 | 16.80 | 17.09 | 16.66 | 17.04 | 3,374,802 | +0.03(+0.17%) |
Mar 24, 2017 | 17.07 | 17.17 | 16.91 | 17.01 | 2,529,880 | -0.07(-0.43%) |
Mar 23, 2017 | 17.23 | 17.28 | 17.00 | 17.09 | 2,517,501 | -0.12(-0.68%) |
Mar 22, 2017 | 16.95 | 17.25 | 16.87 | 17.20 | 2,666,607 | +0.25(+1.50%) |
Mar 21, 2017 | 17.04 | 17.15 | 16.91 | 16.95 | 4,161,344 | -0.03(-0.17%) |
Mar 20, 2017 | 16.77 | 17.12 | 16.73 | 16.98 | 3,260,165 | +0.26(+1.57%) |
Mar 17, 2017 | 16.95 | 16.95 | 16.68 | 16.72 | 2,763,434 | -0.14(-0.82%) |
Mar 16, 2017 | 17.29 | 17.36 | 16.85 | 16.85 | 2,622,292 | -0.39(-2.24%) |
Mar 15, 2017 | 17.04 | 17.26 | 16.94 | 17.24 | 2,954,855 | +0.28(+1.67%) |
Mar 14, 2017 | 16.91 | 17.01 | 16.77 | 16.96 | 2,593,711 | -0.02(-0.13%) |
Mar 13, 2017 | 16.72 | 17.20 | 16.68 | 16.98 | 5,302,250 | +0.39(+2.32%) |
Mar 10, 2017 | 16.41 | 16.62 | 16.41 | 16.59 | 2,965,448 | +0.28(+1.69%) |
Mar 09, 2017 | 16.59 | 16.68 | 16.24 | 16.32 | 1,683,859 | -0.17(-1.01%) |
Mar 08, 2017 | 16.58 | 16.72 | 16.29 | 16.48 | 2,231,089 | -0.06(-0.35%) |
Mar 07, 2017 | 16.58 | 16.68 | 16.45 | 16.54 | 2,012,320 | -0.11(-0.65%) |
Mar 06, 2017 | 16.57 | 16.72 | 16.33 | 16.65 | 3,878,063 | +0.13(+0.79%) |
Mar 03, 2017 | 16.21 | 16.54 | 16.04 | 16.52 | 2,305,055 | +0.30(+1.84%) |
Mar 02, 2017 | 16.69 | 16.71 | 16.21 | 16.22 | 2,700,490 | -0.45(-2.70%) |
Mar 01, 2017 | 16.75 | 16.87 | 16.30 | 16.67 | 5,384,671 | +0.14(+0.84%) |
Feb 28, 2017 | 16.45 | 16.59 | 16.11 | 16.54 | 3,638,090 | +0.27(+1.65%) |
Feb 27, 2017 | 16.03 | 16.28 | 15.98 | 16.27 | 2,775,007 | +0.28(+1.77%) |
Feb 24, 2017 | 15.82 | 16.06 | 15.55 | 15.98 | 2,494,788 | +0.12(+0.78%) |
Feb 23, 2017 | 16.16 | 16.27 | 15.82 | 15.86 | 2,191,271 | -0.32(-1.98%) |
Feb 22, 2017 | 15.85 | 16.22 | 15.82 | 16.18 | 5,215,238 | +0.04(+0.23%) |
Feb 21, 2017 | 16.14 | 16.43 | 16.14 | 16.14 | 2,156,611 | +0.07(+0.45%) |
Feb 17, 2017 | 16.07 | 16.07 | 16.07 | 0 | -0.08(-0.50%) | |
Feb 16, 2017 | 16.45 | 16.56 | 16.12 | 16.15 | 2,383,124 | -0.31(-1.86%) |
Feb 15, 2017 | 16.71 | 16.77 | 16.40 | 16.45 | 3,509,846 | -0.19(-1.11%) |
Feb 14, 2017 | 16.61 | 16.73 | 16.45 | 16.64 | 1,289,391 | +0.00(+0.00%) |
Feb 13, 2017 | 16.99 | 17.06 | 16.63 | 16.64 | 1,740,265 | -0.20(-1.19%) |
Feb 10, 2017 | 16.97 | 17.00 | 16.64 | 16.84 | 2,771,537 | +0.05(+0.30%) |
Feb 09, 2017 | 16.70 | 17.11 | 16.54 | 16.79 | 2,328,725 | +0.46(+2.79%) |
Feb 08, 2017 | 16.33 | 16.67 | 16.11 | 16.33 | 3,455,175 | +0.07(+0.44%) |
Feb 07, 2017 | 15.93 | 16.34 | 15.84 | 16.26 | 3,062,165 | +0.48(+3.03%) |
Feb 06, 2017 | 15.92 | 16.01 | 15.78 | 15.78 | 2,294,125 | +0.01(+0.05%) |
Feb 03, 2017 | 15.91 | 16.01 | 15.55 | 15.78 | 2,517,695 | +0.31(+1.98%) |
Feb 02, 2017 | 15.31 | 15.48 | 15.13 | 15.47 | 1,359,828 | +0.19(+1.26%) |