Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.93 | 15.06 | 14.91 | 14.95 | 8,402,610 | +0.03(+0.20%) |
Mar 30, 2017 | 15.05 | 15.08 | 14.90 | 14.92 | 8,422,537 | -0.12(-0.80%) |
Mar 29, 2017 | 14.86 | 15.06 | 14.70 | 15.04 | 11,072,381 | +0.10(+0.67%) |
Mar 28, 2017 | 15.00 | 15.17 | 14.80 | 14.94 | 14,834,653 | -0.05(-0.33%) |
Mar 27, 2017 | 15.02 | 15.05 | 14.75 | 14.99 | 10,445,855 | -0.15(-0.99%) |
Mar 24, 2017 | 15.06 | 15.37 | 15.03 | 15.14 | 15,549,218 | +0.21(+1.41%) |
Mar 23, 2017 | 14.99 | 15.05 | 14.73 | 14.93 | 11,626,266 | -0.05(-0.33%) |
Mar 22, 2017 | 14.50 | 14.99 | 14.32 | 14.98 | 21,041,798 | +0.44(+3.03%) |
Mar 21, 2017 | 15.08 | 15.10 | 14.50 | 14.54 | 19,084,024 | -0.55(-3.64%) |
Mar 20, 2017 | 15.11 | 15.11 | 14.82 | 15.09 | 12,490,224 | +0.01(+0.07%) |
Mar 17, 2017 | 15.20 | 15.23 | 15.03 | 15.08 | 10,989,782 | -0.11(-0.72%) |
Mar 16, 2017 | 15.08 | 15.28 | 15.04 | 15.19 | 11,662,530 | +0.16(+1.06%) |
Mar 15, 2017 | 15.25 | 15.30 | 14.85 | 15.03 | 19,376,384 | -0.29(-1.89%) |
Mar 14, 2017 | 15.20 | 15.58 | 15.15 | 15.32 | 15,042,012 | +0.11(+0.72%) |
Mar 13, 2017 | 15.10 | 15.27 | 15.10 | 15.21 | 8,719,026 | +0.09(+0.60%) |
Mar 10, 2017 | 15.23 | 15.27 | 14.94 | 15.12 | 13,702,981 | -0.10(-0.66%) |
Mar 09, 2017 | 15.24 | 15.38 | 15.03 | 15.22 | 10,953,089 | -0.02(-0.13%) |
Mar 08, 2017 | 15.19 | 15.36 | 15.09 | 15.24 | 12,642,838 | +0.06(+0.40%) |
Mar 07, 2017 | 15.52 | 15.73 | 15.16 | 15.18 | 16,674,916 | -0.38(-2.44%) |
Mar 06, 2017 | 15.75 | 15.78 | 15.50 | 15.56 | 11,445,587 | -0.19(-1.21%) |
Mar 03, 2017 | 15.84 | 16.10 | 15.68 | 15.75 | 15,194,477 | -0.04(-0.25%) |
Mar 02, 2017 | 15.77 | 16.00 | 15.72 | 15.79 | 12,397,094 | +0.00(+0.00%) |
Mar 01, 2017 | 15.87 | 15.90 | 15.59 | 15.79 | 18,155,436 | +0.02(+0.13%) |
Feb 28, 2017 | 16.00 | 16.04 | 15.74 | 15.77 | 10,851,193 | -0.29(-1.81%) |
Feb 27, 2017 | 15.93 | 16.13 | 15.72 | 16.06 | 13,638,398 | +0.08(+0.50%) |
Feb 24, 2017 | 15.95 | 15.97 | 15.85 | 15.98 | 9,139,840 | -0.05(-0.31%) |
Feb 23, 2017 | 16.12 | 16.27 | 15.90 | 16.03 | 15,286,544 | -0.05(-0.31%) |
Feb 22, 2017 | 16.40 | 16.51 | 16.01 | 16.08 | 13,582,409 | -0.34(-2.07%) |
Feb 21, 2017 | 16.64 | 16.69 | 16.30 | 16.42 | 16,003,363 | -0.20(-1.20%) |
Feb 17, 2017 | 16.62 | 16.62 | 16.62 | 0 | +0.27(+1.65%) | |
Feb 16, 2017 | 16.69 | 16.79 | 16.32 | 16.35 | 21,597,296 | -0.39(-2.33%) |
Feb 15, 2017 | 16.85 | 16.88 | 16.30 | 16.74 | 35,178,504 | +0.22(+1.33%) |
Feb 14, 2017 | 15.92 | 16.60 | 15.85 | 16.52 | 34,785,824 | +0.71(+4.49%) |
Feb 13, 2017 | 15.63 | 15.99 | 15.51 | 15.81 | 29,106,158 | +0.23(+1.48%) |
Feb 10, 2017 | 15.96 | 16.00 | 15.50 | 15.58 | 73,061,192 | -0.83(-5.06%) |
Feb 09, 2017 | 18.72 | 17.12 | 16.26 | 16.41 | 109,194,896 | -2.31(-12.34%) |
Feb 08, 2017 | 18.77 | 18.77 | 18.05 | 18.72 | 37,321,592 | +0.46(+2.52%) |
Feb 07, 2017 | 18.00 | 18.67 | 17.99 | 18.26 | 26,785,220 | +0.33(+1.84%) |
Feb 06, 2017 | 17.70 | 17.97 | 17.41 | 17.93 | 13,193,766 | +0.32(+1.82%) |
Feb 03, 2017 | 17.72 | 17.85 | 17.44 | 17.61 | 14,431,299 | -0.17(-0.96%) |
Feb 02, 2017 | 17.33 | 17.86 | 17.12 | 17.78 | 19,402,292 | +0.54(+3.13%) |
Feb 01, 2017 | 17.84 | 17.92 | 17.10 | 17.24 | 21,195,590 | -0.38(-2.16%) |
Jan 31, 2017 | 16.95 | 17.74 | 16.91 | 17.62 | 25,848,956 | +0.68(+4.01%) |
Jan 30, 2017 | 16.57 | 17.10 | 16.41 | 16.94 | 18,263,690 | +0.37(+2.23%) |
Jan 27, 2017 | 16.91 | 16.97 | 16.53 | 16.57 | 11,860,596 | -0.24(-1.43%) |
Jan 26, 2017 | 16.86 | 17.07 | 16.79 | 16.81 | 10,077,783 | +0.08(+0.48%) |
Jan 25, 2017 | 16.70 | 16.79 | 16.59 | 16.73 | 10,949,094 | +0.21(+1.27%) |
Jan 24, 2017 | 16.61 | 16.66 | 16.33 | 16.52 | 12,724,397 | -0.09(-0.54%) |
Jan 23, 2017 | 16.57 | 16.81 | 16.46 | 16.61 | 11,781,179 | +0.03(+0.18%) |
Jan 20, 2017 | 16.82 | 16.90 | 16.46 | 16.58 | 14,844,724 | -0.21(-1.25%) |
Jan 19, 2017 | 17.09 | 17.15 | 16.75 | 16.79 | 12,714,477 | -0.32(-1.87%) |
Jan 18, 2017 | 17.01 | 17.14 | 16.83 | 17.11 | 12,702,734 | +0.15(+0.88%) |
Jan 17, 2017 | 17.07 | 17.09 | 16.86 | 16.96 | 13,123,538 | -0.29(-1.68%) |
Jan 13, 2017 | 17.25 | 17.25 | 17.25 | 0 | -0.13(-0.75%) | |
Jan 12, 2017 | 17.13 | 17.39 | 16.96 | 17.38 | 12,372,743 | +0.08(+0.46%) |
Jan 11, 2017 | 17.46 | 17.60 | 17.17 | 17.30 | 10,973,926 | -0.07(-0.40%) |
Jan 10, 2017 | 17.51 | 17.78 | 17.32 | 17.37 | 10,460,124 | -0.13(-0.74%) |
Jan 09, 2017 | 17.22 | 17.55 | 17.19 | 17.50 | 11,908,685 | +0.33(+1.92%) |
Jan 06, 2017 | 17.24 | 17.43 | 17.11 | 17.17 | 14,665,118 | +0.08(+0.47%) |
Jan 05, 2017 | 16.91 | 17.27 | 16.80 | 17.09 | 17,056,288 | +0.23(+1.36%) |
Jan 04, 2017 | 16.50 | 16.94 | 16.50 | 16.86 | 15,855,156 | +0.42(+2.55%) |