Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.48 | 16.59 | 16.20 | 16.23 | 1,373,019 | -0.10(-0.59%) |
Apr 27, 2017 | 16.61 | 16.66 | 16.22 | 16.33 | 2,188,233 | -0.34(-2.04%) |
Apr 26, 2017 | 16.13 | 16.83 | 16.12 | 16.67 | 2,215,335 | +0.12(+0.74%) |
Apr 25, 2017 | 16.74 | 16.89 | 16.46 | 16.54 | 2,221,673 | -0.01(-0.05%) |
Apr 24, 2017 | 16.42 | 16.63 | 16.20 | 16.55 | 3,624,121 | +0.48(+2.98%) |
Apr 21, 2017 | 15.92 | 16.15 | 15.82 | 16.07 | 2,340,706 | +0.17(+1.04%) |
Apr 20, 2017 | 15.36 | 16.02 | 15.36 | 15.91 | 3,484,598 | +0.82(+5.42%) |
Apr 19, 2017 | 15.55 | 15.62 | 15.09 | 15.09 | 1,964,019 | -0.37(-2.37%) |
Apr 18, 2017 | 15.26 | 15.70 | 15.13 | 15.45 | 1,468,707 | -0.05(-0.34%) |
Apr 17, 2017 | 15.59 | 15.69 | 15.31 | 15.51 | 3,976,287 | +0.12(+0.79%) |
Apr 13, 2017 | 15.72 | 15.88 | 15.30 | 15.39 | 2,754,924 | -0.37(-2.38%) |
Apr 12, 2017 | 16.16 | 16.17 | 15.72 | 15.76 | 1,752,600 | -0.64(-3.88%) |
Apr 11, 2017 | 16.10 | 16.43 | 15.83 | 16.40 | 1,427,962 | +0.35(+2.17%) |
Apr 10, 2017 | 16.21 | 16.29 | 15.93 | 16.05 | 1,374,138 | -0.12(-0.75%) |
Apr 07, 2017 | 15.88 | 16.40 | 15.80 | 16.17 | 2,415,357 | +0.21(+1.31%) |
Apr 06, 2017 | 15.92 | 16.16 | 15.65 | 15.96 | 2,270,397 | +0.08(+0.49%) |
Apr 05, 2017 | 16.79 | 16.86 | 15.86 | 15.88 | 2,185,540 | -0.71(-4.30%) |
Apr 04, 2017 | 16.56 | 16.73 | 16.46 | 16.60 | 1,435,837 | +0.00(+0.00%) |
Apr 03, 2017 | 16.70 | 16.87 | 16.24 | 16.60 | 1,854,674 | +0.04(+0.26%) |
Mar 31, 2017 | 16.48 | 16.70 | 16.18 | 16.55 | 2,459,179 | +0.02(+0.10%) |
Mar 30, 2017 | 16.40 | 16.63 | 16.40 | 16.53 | 2,692,014 | +0.17(+1.06%) |
Mar 29, 2017 | 16.36 | 16.41 | 16.17 | 16.36 | 2,410,530 | -0.03(-0.16%) |
Mar 28, 2017 | 15.85 | 16.46 | 15.78 | 16.39 | 4,947,484 | +0.91(+5.87%) |
Mar 27, 2017 | 15.31 | 15.51 | 15.06 | 15.48 | 3,297,069 | -0.18(-1.16%) |
Mar 24, 2017 | 16.20 | 16.35 | 15.60 | 15.66 | 3,600,779 | -0.69(-4.23%) |
Mar 23, 2017 | 17.07 | 17.66 | 16.31 | 16.35 | 6,327,771 | +0.52(+3.28%) |
Mar 22, 2017 | 15.70 | 15.98 | 15.63 | 15.83 | 5,384,634 | +0.13(+0.83%) |
Mar 21, 2017 | 16.34 | 16.35 | 15.63 | 15.70 | 4,435,722 | -0.55(-3.41%) |
Mar 20, 2017 | 16.49 | 16.49 | 16.20 | 16.26 | 2,907,553 | -0.23(-1.42%) |
Mar 17, 2017 | 16.97 | 17.10 | 16.46 | 16.49 | 4,907,965 | -0.35(-2.06%) |
Mar 16, 2017 | 17.24 | 17.36 | 16.81 | 16.84 | 1,802,540 | -0.09(-0.51%) |
Mar 15, 2017 | 16.58 | 17.01 | 16.40 | 16.92 | 1,966,735 | +0.57(+3.49%) |
Mar 14, 2017 | 16.27 | 16.47 | 16.09 | 16.35 | 1,698,736 | -0.11(-0.68%) |
Mar 13, 2017 | 16.33 | 16.52 | 16.15 | 16.47 | 2,771,312 | +0.38(+2.37%) |
Mar 10, 2017 | 16.09 | 16.24 | 15.80 | 16.08 | 2,051,715 | +0.17(+1.09%) |
Mar 09, 2017 | 16.27 | 16.44 | 15.85 | 15.91 | 2,377,996 | -0.43(-2.65%) |
Mar 08, 2017 | 16.62 | 16.70 | 16.30 | 16.34 | 2,911,505 | -0.25(-1.51%) |
Mar 07, 2017 | 17.22 | 17.38 | 16.53 | 16.60 | 2,391,755 | -0.70(-4.05%) |
Mar 06, 2017 | 17.11 | 17.35 | 16.97 | 17.30 | 1,833,119 | -0.09(-0.50%) |
Mar 03, 2017 | 17.52 | 17.62 | 17.23 | 17.38 | 3,094,346 | -0.03(-0.15%) |
Mar 02, 2017 | 18.39 | 18.46 | 17.37 | 17.41 | 3,529,105 | -1.34(-7.15%) |
Mar 01, 2017 | 18.84 | 19.31 | 18.74 | 18.75 | 3,929,858 | +0.47(+2.56%) |
Feb 28, 2017 | 18.33 | 18.58 | 18.03 | 18.28 | 2,445,641 | -0.05(-0.28%) |
Feb 27, 2017 | 17.68 | 18.60 | 17.65 | 18.33 | 3,172,120 | +0.65(+3.67%) |
Feb 24, 2017 | 17.43 | 17.83 | 17.36 | 17.69 | 2,025,770 | -0.10(-0.58%) |
Feb 23, 2017 | 19.10 | 19.14 | 17.69 | 17.79 | 5,474,840 | -1.18(-6.20%) |
Feb 22, 2017 | 19.33 | 19.36 | 18.90 | 18.97 | 4,219,256 | -0.65(-3.31%) |
Feb 21, 2017 | 19.62 | 19.75 | 19.55 | 19.61 | 1,137,437 | +0.04(+0.22%) |
Feb 17, 2017 | 19.57 | 19.57 | 19.57 | 0 | -0.35(-1.78%) | |
Feb 16, 2017 | 20.00 | 20.14 | 19.71 | 19.93 | 2,320,852 | -0.10(-0.48%) |
Feb 15, 2017 | 19.17 | 20.09 | 19.16 | 20.02 | 5,059,862 | +0.81(+4.23%) |
Feb 14, 2017 | 19.25 | 19.25 | 18.87 | 19.21 | 1,804,843 | -0.14(-0.72%) |
Feb 13, 2017 | 19.47 | 19.83 | 19.29 | 19.35 | 2,665,929 | +0.22(+1.13%) |
Feb 10, 2017 | 19.50 | 19.60 | 19.10 | 19.13 | 2,621,320 | -0.17(-0.90%) |
Feb 09, 2017 | 18.16 | 19.38 | 18.23 | 19.30 | 3,844,482 | +1.14(+6.29%) |
Feb 08, 2017 | 18.09 | 18.19 | 17.91 | 18.16 | 2,333,470 | -0.01(-0.05%) |
Feb 07, 2017 | 18.46 | 18.58 | 18.03 | 18.17 | 2,717,519 | -0.23(-1.22%) |
Feb 06, 2017 | 18.20 | 18.40 | 18.20 | 18.39 | 2,867,451 | +0.09(+0.47%) |
Feb 03, 2017 | 18.03 | 18.33 | 17.75 | 18.31 | 3,342,338 | +0.29(+1.63%) |
Feb 02, 2017 | 17.66 | 18.02 | 17.56 | 18.01 | 3,581,623 | +0.43(+2.46%) |