Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.57 | 15.57 | 15.09 | 15.20 | 1,377,350 | -0.33(-2.13%) |
Apr 27, 2017 | 15.26 | 15.61 | 15.19 | 15.54 | 2,283,570 | +0.34(+2.24%) |
Apr 26, 2017 | 15.00 | 15.42 | 14.97 | 15.19 | 1,819,309 | +0.16(+1.07%) |
Apr 25, 2017 | 14.96 | 15.14 | 14.93 | 15.03 | 1,355,487 | +0.14(+0.95%) |
Apr 24, 2017 | 15.35 | 15.44 | 14.87 | 14.89 | 2,579,318 | -0.27(-1.81%) |
Apr 21, 2017 | 15.11 | 15.22 | 14.96 | 15.17 | 1,936,330 | +0.11(+0.76%) |
Apr 20, 2017 | 15.10 | 15.11 | 14.86 | 15.05 | 1,431,649 | +0.06(+0.38%) |
Apr 19, 2017 | 15.00 | 15.33 | 14.75 | 15.00 | 1,814,380 | +0.08(+0.51%) |
Apr 18, 2017 | 14.73 | 14.94 | 14.65 | 14.92 | 1,889,093 | +0.16(+1.09%) |
Apr 17, 2017 | 14.78 | 14.99 | 14.50 | 14.76 | 3,176,921 | +0.03(+0.19%) |
Apr 13, 2017 | 15.45 | 15.52 | 14.64 | 14.73 | 3,581,767 | -0.61(-3.95%) |
Apr 12, 2017 | 15.16 | 15.74 | 14.50 | 15.34 | 9,549,175 | +0.84(+5.82%) |
Apr 11, 2017 | 16.81 | 16.94 | 12.80 | 14.49 | 24,643,092 | -3.38(-18.92%) |
Apr 10, 2017 | 17.96 | 18.17 | 17.64 | 17.88 | 2,974,468 | -0.01(-0.05%) |
Apr 07, 2017 | 18.23 | 18.23 | 17.82 | 17.88 | 3,129,718 | -0.35(-1.92%) |
Apr 06, 2017 | 19.02 | 19.13 | 18.23 | 18.23 | 4,321,649 | -0.88(-4.61%) |
Apr 05, 2017 | 20.76 | 20.79 | 19.01 | 19.12 | 9,883,206 | -1.68(-8.06%) |
Apr 04, 2017 | 19.69 | 21.43 | 19.32 | 20.79 | 17,425,410 | +3.48(+20.11%) |
Apr 03, 2017 | 17.31 | 17.47 | 17.23 | 17.31 | 2,017,828 | -0.18(-1.00%) |
Mar 31, 2017 | 17.64 | 17.71 | 17.44 | 17.49 | 2,175,623 | -0.15(-0.86%) |
Mar 30, 2017 | 17.51 | 17.67 | 17.34 | 17.64 | 1,277,895 | +0.19(+1.09%) |
Mar 29, 2017 | 17.50 | 17.70 | 17.35 | 17.45 | 1,538,638 | -0.06(-0.32%) |
Mar 28, 2017 | 17.25 | 17.55 | 17.18 | 17.50 | 2,018,554 | +0.28(+1.63%) |
Mar 27, 2017 | 17.02 | 17.38 | 16.80 | 17.22 | 3,318,946 | +0.02(+0.11%) |
Mar 24, 2017 | 16.73 | 17.25 | 16.67 | 17.20 | 3,818,112 | +0.51(+3.04%) |
Mar 23, 2017 | 15.86 | 16.74 | 15.75 | 16.70 | 4,537,710 | +0.80(+5.02%) |
Mar 22, 2017 | 15.74 | 15.93 | 15.60 | 15.90 | 3,225,304 | +0.16(+1.01%) |
Mar 21, 2017 | 15.79 | 15.98 | 15.56 | 15.74 | 4,177,957 | -0.05(-0.30%) |
Mar 20, 2017 | 16.40 | 16.47 | 15.68 | 15.79 | 4,632,401 | -0.71(-4.32%) |
Mar 17, 2017 | 18.27 | 18.30 | 16.05 | 16.50 | 13,924,850 | -3.78(-18.65%) |
Mar 16, 2017 | 20.42 | 20.56 | 20.21 | 20.28 | 1,683,753 | -0.12(-0.60%) |
Mar 15, 2017 | 20.49 | 20.61 | 20.27 | 20.41 | 1,789,719 | +0.01(+0.05%) |
Mar 14, 2017 | 20.32 | 20.46 | 20.19 | 20.40 | 1,022,308 | +0.11(+0.56%) |
Mar 13, 2017 | 20.15 | 20.54 | 20.05 | 20.28 | 1,540,576 | +0.16(+0.79%) |
Mar 10, 2017 | 20.08 | 20.25 | 19.86 | 20.12 | 1,557,168 | -0.01(-0.05%) |
Mar 09, 2017 | 20.51 | 20.64 | 20.10 | 20.13 | 1,658,375 | -0.36(-1.74%) |
Mar 08, 2017 | 20.72 | 20.93 | 20.47 | 20.49 | 965,389 | -0.28(-1.36%) |
Mar 07, 2017 | 20.97 | 21.01 | 20.63 | 20.77 | 1,609,709 | -0.21(-0.98%) |
Mar 06, 2017 | 21.41 | 21.56 | 20.95 | 20.98 | 1,284,607 | -0.64(-2.95%) |
Mar 03, 2017 | 21.56 | 21.65 | 21.18 | 21.62 | 1,468,973 | +0.08(+0.35%) |
Mar 02, 2017 | 21.71 | 22.01 | 21.44 | 21.54 | 2,052,055 | -0.21(-0.95%) |
Mar 01, 2017 | 21.79 | 22.29 | 21.56 | 21.75 | 2,187,384 | +0.16(+0.74%) |
Feb 28, 2017 | 20.78 | 21.60 | 20.21 | 21.59 | 5,410,443 | +0.62(+2.95%) |
Feb 27, 2017 | 24.39 | 24.40 | 20.89 | 20.97 | 9,421,204 | -4.99(-19.23%) |
Feb 24, 2017 | 26.04 | 26.09 | 25.79 | 25.96 | 536,446 | -0.10(-0.40%) |
Feb 23, 2017 | 26.20 | 26.20 | 25.93 | 26.07 | 542,633 | +0.01(+0.04%) |
Feb 22, 2017 | 25.83 | 26.16 | 25.75 | 26.06 | 854,199 | +0.13(+0.51%) |
Feb 21, 2017 | 25.82 | 25.96 | 25.68 | 25.92 | 766,661 | +0.26(+1.02%) |
Feb 17, 2017 | 25.66 | 25.66 | 25.66 | 0 | -0.18(-0.69%) | |
Feb 16, 2017 | 25.84 | 25.91 | 25.57 | 25.84 | 592,048 | +0.09(+0.36%) |
Feb 15, 2017 | 26.05 | 26.07 | 25.67 | 25.75 | 1,174,184 | -0.42(-1.61%) |
Feb 14, 2017 | 26.10 | 26.22 | 25.87 | 26.17 | 680,987 | +0.03(+0.11%) |
Feb 13, 2017 | 25.92 | 26.14 | 25.76 | 26.14 | 695,440 | +0.34(+1.31%) |
Feb 10, 2017 | 25.70 | 25.88 | 25.58 | 25.80 | 420,902 | +0.19(+0.73%) |
Feb 09, 2017 | 25.38 | 25.72 | 25.28 | 25.61 | 448,166 | +0.24(+0.96%) |
Feb 08, 2017 | 25.18 | 25.55 | 24.98 | 25.37 | 1,188,249 | +0.22(+0.86%) |
Feb 07, 2017 | 25.35 | 25.55 | 25.12 | 25.15 | 674,185 | -0.06(-0.22%) |
Feb 06, 2017 | 25.44 | 25.53 | 25.15 | 25.21 | 718,506 | -0.21(-0.81%) |
Feb 03, 2017 | 25.10 | 25.43 | 24.95 | 25.42 | 774,046 | +0.39(+1.58%) |
Feb 02, 2017 | 25.09 | 25.28 | 24.99 | 25.02 | 503,362 | +0.02(+0.08%) |