Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.77 | 15.77 | 14.74 | 15.08 | 1,286,031 | -0.62(-3.95%) |
Apr 27, 2017 | 16.29 | 16.29 | 15.33 | 15.70 | 551,067 | -0.74(-4.50%) |
Apr 26, 2017 | 15.87 | 16.49 | 15.55 | 16.44 | 499,319 | +0.35(+2.18%) |
Apr 25, 2017 | 16.13 | 16.48 | 15.88 | 16.09 | 519,433 | +0.25(+1.58%) |
Apr 24, 2017 | 15.99 | 16.20 | 15.68 | 15.84 | 373,644 | +0.16(+1.02%) |
Apr 21, 2017 | 15.70 | 15.90 | 15.23 | 15.68 | 410,434 | -0.02(-0.13%) |
Apr 20, 2017 | 15.52 | 16.02 | 15.10 | 15.70 | 870,229 | +0.57(+3.77%) |
Apr 19, 2017 | 15.75 | 15.88 | 15.07 | 15.13 | 840,878 | -0.42(-2.70%) |
Apr 18, 2017 | 15.34 | 16.07 | 15.11 | 15.55 | 1,656,299 | +0.21(+1.37%) |
Apr 17, 2017 | 16.54 | 16.63 | 15.23 | 15.34 | 1,985,478 | -2.37(-13.38%) |
Apr 13, 2017 | 18.20 | 18.52 | 17.63 | 17.71 | 503,999 | -0.55(-3.01%) |
Apr 12, 2017 | 19.04 | 19.04 | 18.11 | 18.26 | 397,865 | -1.16(-5.97%) |
Apr 11, 2017 | 19.03 | 19.84 | 18.50 | 19.42 | 691,957 | +0.35(+1.84%) |
Apr 10, 2017 | 19.75 | 19.93 | 18.66 | 19.07 | 506,569 | -0.57(-2.90%) |
Apr 07, 2017 | 18.90 | 19.72 | 18.77 | 19.64 | 602,116 | +0.59(+3.10%) |
Apr 06, 2017 | 19.14 | 19.25 | 18.67 | 19.05 | 367,682 | +0.05(+0.26%) |
Apr 05, 2017 | 20.11 | 20.80 | 18.79 | 19.00 | 729,399 | -1.02(-5.09%) |
Apr 04, 2017 | 19.15 | 20.03 | 18.85 | 20.02 | 665,203 | +1.21(+6.43%) |
Apr 03, 2017 | 19.20 | 19.37 | 18.37 | 18.81 | 744,509 | -0.10(-0.53%) |
Mar 31, 2017 | 18.03 | 19.08 | 17.57 | 18.91 | 698,817 | +0.76(+4.19%) |
Mar 30, 2017 | 17.97 | 18.52 | 17.82 | 18.15 | 547,999 | +0.36(+2.02%) |
Mar 29, 2017 | 17.64 | 18.05 | 17.42 | 17.79 | 406,516 | +0.13(+0.74%) |
Mar 28, 2017 | 17.64 | 17.93 | 17.20 | 17.66 | 991,086 | +0.03(+0.17%) |
Mar 27, 2017 | 17.00 | 17.64 | 16.69 | 17.63 | 449,710 | +0.03(+0.17%) |
Mar 24, 2017 | 18.10 | 18.42 | 17.53 | 17.60 | 422,517 | -0.40(-2.22%) |
Mar 23, 2017 | 18.04 | 18.17 | 17.66 | 18.00 | 714,983 | +0.12(+0.67%) |
Mar 22, 2017 | 18.04 | 18.65 | 17.71 | 17.88 | 646,834 | -0.26(-1.43%) |
Mar 21, 2017 | 19.53 | 19.84 | 18.10 | 18.14 | 440,890 | -1.50(-7.64%) |
Mar 20, 2017 | 19.24 | 19.76 | 18.85 | 19.64 | 419,068 | +0.14(+0.72%) |
Mar 17, 2017 | 19.84 | 19.92 | 19.34 | 19.50 | 820,489 | -0.03(-0.15%) |
Mar 16, 2017 | 20.15 | 20.37 | 19.44 | 19.53 | 358,897 | -0.23(-1.16%) |
Mar 15, 2017 | 19.31 | 19.99 | 18.82 | 19.76 | 461,168 | +1.12(+6.01%) |
Mar 14, 2017 | 18.47 | 18.67 | 18.08 | 18.64 | 757,924 | -0.50(-2.61%) |
Mar 13, 2017 | 19.48 | 18.55 | 19.14 | 380,342 | +0.61(+3.29%) | |
Mar 10, 2017 | 18.69 | 18.81 | 18.04 | 18.53 | 455,328 | +0.05(+0.27%) |
Mar 09, 2017 | 18.94 | 19.41 | 18.23 | 18.48 | 707,612 | -1.00(-5.13%) |
Mar 08, 2017 | 20.01 | 20.12 | 19.40 | 19.48 | 456,936 | -0.48(-2.40%) |
Mar 07, 2017 | 20.82 | 20.97 | 19.91 | 19.96 | 366,692 | -0.99(-4.73%) |
Mar 06, 2017 | 20.99 | 21.24 | 20.16 | 20.95 | 457,746 | -0.69(-3.19%) |
Mar 03, 2017 | 21.54 | 22.00 | 21.24 | 21.64 | 360,711 | -0.06(-0.28%) |
Mar 02, 2017 | 22.46 | 22.83 | 21.59 | 21.70 | 596,687 | -1.14(-4.99%) |
Mar 01, 2017 | 21.59 | 23.00 | 21.58 | 22.84 | 887,229 | +1.92(+9.18%) |
Feb 28, 2017 | 20.94 | 21.69 | 20.65 | 20.92 | 631,114 | +0.06(+0.29%) |
Feb 27, 2017 | 20.14 | 20.99 | 19.80 | 20.86 | 648,556 | +0.99(+4.98%) |
Feb 24, 2017 | 19.49 | 20.37 | 19.49 | 19.87 | 363,330 | -0.22(-1.10%) |
Feb 23, 2017 | 21.11 | 21.75 | 19.73 | 20.09 | 857,966 | -1.03(-4.88%) |
Feb 22, 2017 | 20.60 | 21.25 | 20.21 | 21.12 | 977,995 | +0.17(+0.81%) |
Feb 21, 2017 | 20.80 | 22.08 | 20.39 | 20.95 | 1,399,615 | +1.07(+5.38%) |
Feb 17, 2017 | 19.88 | 19.88 | 19.88 | 0 | +2.16(+12.19%) | |
Feb 16, 2017 | 17.52 | 17.76 | 17.16 | 17.72 | 555,803 | +0.26(+1.49%) |
Feb 15, 2017 | 16.74 | 17.49 | 16.74 | 17.46 | 726,945 | +0.58(+3.44%) |
Feb 14, 2017 | 16.95 | 16.96 | 16.37 | 16.88 | 357,771 | -0.17(-1.00%) |
Feb 13, 2017 | 16.93 | 17.49 | 16.82 | 17.05 | 442,026 | +0.32(+1.91%) |
Feb 10, 2017 | 17.07 | 17.14 | 16.67 | 16.73 | 309,093 | -0.12(-0.71%) |
Feb 09, 2017 | 16.94 | 17.20 | 16.57 | 16.85 | 394,839 | +0.03(+0.18%) |
Feb 08, 2017 | 16.69 | 16.83 | 16.30 | 16.82 | 469,083 | -0.03(-0.18%) |
Feb 07, 2017 | 16.81 | 17.30 | 16.67 | 16.85 | 882,597 | -0.02(-0.12%) |
Feb 06, 2017 | 17.02 | 17.02 | 16.65 | 16.87 | 438,762 | -0.15(-0.88%) |
Feb 03, 2017 | 16.45 | 17.11 | 16.03 | 17.02 | 499,427 | +0.59(+3.59%) |
Feb 02, 2017 | 16.60 | 16.79 | 16.34 | 16.43 | 405,884 | -0.06(-0.36%) |