Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.01 | 16.16 | 15.65 | 15.78 | 661,511 | -0.28(-1.74%) |
Apr 27, 2017 | 16.11 | 16.11 | 15.70 | 16.06 | 768,204 | -0.06(-0.37%) |
Apr 26, 2017 | 15.62 | 16.18 | 15.57 | 16.12 | 957,301 | +0.52(+3.33%) |
Apr 25, 2017 | 15.72 | 15.86 | 15.49 | 15.60 | 737,587 | -0.07(-0.45%) |
Apr 24, 2017 | 15.71 | 15.79 | 15.39 | 15.67 | 595,318 | +0.14(+0.90%) |
Apr 21, 2017 | 15.52 | 15.61 | 15.23 | 15.53 | 605,139 | -0.06(-0.38%) |
Apr 20, 2017 | 15.11 | 15.71 | 15.11 | 15.59 | 979,436 | +0.56(+3.73%) |
Apr 19, 2017 | 14.82 | 15.18 | 14.82 | 15.03 | 644,672 | +0.23(+1.55%) |
Apr 18, 2017 | 14.71 | 14.92 | 14.65 | 14.80 | 321,512 | +0.05(+0.34%) |
Apr 17, 2017 | 14.50 | 14.78 | 14.36 | 14.75 | 565,176 | +0.22(+1.51%) |
Apr 13, 2017 | 15.04 | 15.09 | 14.37 | 14.53 | 1,069,530 | -0.55(-3.65%) |
Apr 12, 2017 | 15.39 | 15.42 | 15.02 | 15.08 | 566,327 | -0.38(-2.46%) |
Apr 11, 2017 | 15.18 | 15.54 | 14.99 | 15.46 | 710,863 | +0.23(+1.51%) |
Apr 10, 2017 | 15.00 | 15.39 | 15.00 | 15.23 | 1,142,801 | +0.19(+1.26%) |
Apr 07, 2017 | 14.72 | 15.15 | 14.60 | 15.04 | 1,367,607 | +0.30(+2.04%) |
Apr 06, 2017 | 14.25 | 14.92 | 14.25 | 14.74 | 929,498 | +0.57(+4.02%) |
Apr 05, 2017 | 14.88 | 15.05 | 14.16 | 14.17 | 895,247 | -0.71(-4.77%) |
Apr 04, 2017 | 14.87 | 15.24 | 14.77 | 14.88 | 1,670,471 | -0.10(-0.67%) |
Apr 03, 2017 | 15.33 | 15.46 | 14.89 | 14.98 | 1,009,478 | -0.37(-2.41%) |
Mar 31, 2017 | 16.41 | 16.50 | 15.33 | 15.35 | 1,091,806 | -1.10(-6.69%) |
Mar 30, 2017 | 16.20 | 16.47 | 16.01 | 16.45 | 813,623 | +0.15(+0.92%) |
Mar 29, 2017 | 16.10 | 16.50 | 16.06 | 16.30 | 647,982 | +0.20(+1.24%) |
Mar 28, 2017 | 15.91 | 16.10 | 15.53 | 16.10 | 1,125,767 | +0.24(+1.51%) |
Mar 27, 2017 | 15.62 | 16.07 | 15.50 | 15.86 | 913,240 | -0.09(-0.56%) |
Mar 24, 2017 | 15.99 | 16.00 | 15.73 | 15.95 | 363,452 | -0.11(-0.68%) |
Mar 23, 2017 | 15.75 | 16.30 | 15.57 | 16.06 | 899,238 | +0.35(+2.23%) |
Mar 22, 2017 | 15.00 | 15.78 | 14.96 | 15.71 | 1,801,123 | +0.01(+0.06%) |
Mar 21, 2017 | 17.32 | 17.35 | 15.58 | 15.70 | 3,840,060 | +0.17(+1.09%) |
Mar 20, 2017 | 16.48 | 16.77 | 15.52 | 15.53 | 1,538,108 | -0.95(-5.76%) |
Mar 17, 2017 | 16.15 | 16.49 | 16.10 | 16.48 | 1,333,797 | +0.29(+1.79%) |
Mar 16, 2017 | 16.50 | 16.60 | 16.14 | 16.19 | 536,389 | -0.15(-0.92%) |
Mar 15, 2017 | 16.13 | 16.39 | 15.87 | 16.34 | 734,098 | +0.23(+1.46%) |
Mar 14, 2017 | 15.86 | 16.13 | 15.60 | 16.11 | 901,151 | +0.12(+0.72%) |
Mar 13, 2017 | 16.13 | 16.17 | 15.73 | 15.99 | 613,320 | -0.12(-0.74%) |
Mar 10, 2017 | 15.95 | 16.24 | 15.76 | 16.11 | 619,494 | +0.27(+1.70%) |
Mar 09, 2017 | 16.48 | 16.68 | 15.79 | 15.84 | 1,054,885 | -0.75(-4.52%) |
Mar 08, 2017 | 16.49 | 16.85 | 16.43 | 16.59 | 424,817 | +0.08(+0.48%) |
Mar 07, 2017 | 16.60 | 16.80 | 16.46 | 16.51 | 291,344 | -0.18(-1.08%) |
Mar 06, 2017 | 16.55 | 16.72 | 16.34 | 16.69 | 406,933 | +0.09(+0.54%) |
Mar 03, 2017 | 16.90 | 17.14 | 16.39 | 16.60 | 390,701 | -0.34(-2.01%) |
Mar 02, 2017 | 16.70 | 17.16 | 16.36 | 16.94 | 483,381 | +0.19(+1.13%) |
Mar 01, 2017 | 17.04 | 17.05 | 16.29 | 16.75 | 1,055,768 | -0.22(-1.30%) |
Feb 28, 2017 | 17.40 | 17.40 | 16.86 | 16.97 | 655,451 | -0.53(-3.03%) |
Feb 27, 2017 | 17.00 | 17.54 | 16.92 | 17.50 | 441,231 | +0.40(+2.34%) |
Feb 24, 2017 | 16.83 | 17.52 | 16.66 | 17.10 | 673,057 | +0.35(+2.09%) |
Feb 23, 2017 | 18.48 | 18.63 | 16.71 | 16.75 | 1,282,733 | -1.70(-9.21%) |
Feb 22, 2017 | 18.22 | 18.45 | 18.05 | 18.45 | 479,307 | +0.25(+1.37%) |
Feb 21, 2017 | 18.24 | 18.48 | 18.04 | 18.20 | 588,937 | +0.17(+0.94%) |
Feb 17, 2017 | 18.03 | 18.03 | 18.03 | 0 | +0.17(+0.95%) | |
Feb 16, 2017 | 18.28 | 18.51 | 17.76 | 17.86 | 474,483 | -0.45(-2.46%) |
Feb 15, 2017 | 18.64 | 18.99 | 18.12 | 18.31 | 513,155 | -0.43(-2.29%) |
Feb 14, 2017 | 18.43 | 19.09 | 18.43 | 18.74 | 594,406 | +0.29(+1.57%) |
Feb 13, 2017 | 18.82 | 19.00 | 18.27 | 18.45 | 696,431 | -0.35(-1.86%) |
Feb 10, 2017 | 18.24 | 18.83 | 18.05 | 18.80 | 672,270 | +0.67(+3.70%) |
Feb 09, 2017 | 17.73 | 18.49 | 17.73 | 18.13 | 583,057 | +0.40(+2.26%) |
Feb 08, 2017 | 17.18 | 17.83 | 16.95 | 17.73 | 612,848 | +0.44(+2.54%) |
Feb 07, 2017 | 17.66 | 17.71 | 17.28 | 17.29 | 335,498 | -0.23(-1.31%) |
Feb 06, 2017 | 17.75 | 17.94 | 17.41 | 17.52 | 588,274 | -0.31(-1.74%) |
Feb 03, 2017 | 17.73 | 18.28 | 17.53 | 17.83 | 461,746 | +0.16(+0.91%) |
Feb 02, 2017 | 17.35 | 18.06 | 17.07 | 17.67 | 832,751 | +0.35(+2.02%) |