Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.08 | 18.99 | 18.08 | 18.99 | 2,777,465 | +0.54(+2.94%) |
Apr 27, 2017 | 18.65 | 18.66 | 18.36 | 18.45 | 1,946,942 | +0.06(+0.33%) |
Apr 26, 2017 | 17.79 | 18.65 | 17.79 | 18.38 | 5,027,790 | +1.02(+5.90%) |
Apr 25, 2017 | 17.72 | 17.84 | 17.34 | 17.36 | 2,440,322 | -0.23(-1.29%) |
Apr 24, 2017 | 17.54 | 17.73 | 17.22 | 17.59 | 2,503,497 | +0.27(+1.57%) |
Apr 21, 2017 | 17.25 | 17.44 | 17.12 | 17.32 | 1,775,805 | +0.08(+0.46%) |
Apr 20, 2017 | 16.98 | 17.30 | 16.92 | 17.24 | 2,117,648 | +0.41(+2.45%) |
Apr 19, 2017 | 16.90 | 16.99 | 16.76 | 16.83 | 1,394,617 | +0.01(+0.05%) |
Apr 18, 2017 | 16.51 | 16.94 | 16.51 | 16.82 | 1,500,951 | +0.20(+1.21%) |
Apr 17, 2017 | 17.16 | 17.25 | 16.49 | 16.62 | 2,836,539 | -0.50(-2.92%) |
Apr 13, 2017 | 17.25 | 17.47 | 17.03 | 17.11 | 1,224,281 | -0.09(-0.51%) |
Apr 12, 2017 | 17.25 | 17.27 | 17.03 | 17.20 | 588,395 | -0.09(-0.51%) |
Apr 11, 2017 | 17.27 | 17.46 | 17.05 | 17.29 | 737,002 | +0.07(+0.41%) |
Apr 10, 2017 | 17.20 | 17.33 | 17.04 | 17.22 | 1,299,401 | +0.09(+0.51%) |
Apr 07, 2017 | 17.18 | 17.29 | 17.10 | 17.13 | 703,512 | -0.13(-0.76%) |
Apr 06, 2017 | 17.06 | 17.32 | 16.94 | 17.26 | 1,250,288 | +0.21(+1.23%) |
Apr 05, 2017 | 17.25 | 17.39 | 17.02 | 17.05 | 1,320,215 | -0.06(-0.36%) |
Apr 04, 2017 | 17.30 | 17.33 | 17.04 | 17.11 | 1,120,936 | -0.18(-1.01%) |
Apr 03, 2017 | 16.95 | 17.54 | 16.64 | 17.29 | 1,296,178 | +0.02(+0.10%) |
Mar 31, 2017 | 17.20 | 17.39 | 17.12 | 17.27 | 1,072,261 | +0.09(+0.51%) |
Mar 30, 2017 | 16.87 | 17.18 | 16.67 | 17.18 | 1,181,084 | +0.38(+2.24%) |
Mar 29, 2017 | 16.79 | 17.10 | 16.75 | 16.81 | 1,090,219 | -0.01(-0.05%) |
Mar 28, 2017 | 16.45 | 16.89 | 16.37 | 16.82 | 1,274,196 | +0.37(+2.24%) |
Mar 27, 2017 | 16.76 | 16.82 | 16.28 | 16.45 | 1,482,466 | -0.46(-2.69%) |
Mar 24, 2017 | 16.79 | 17.19 | 16.79 | 16.90 | 2,095,076 | +0.13(+0.78%) |
Mar 23, 2017 | 16.73 | 17.11 | 16.62 | 16.77 | 2,083,056 | +0.10(+0.58%) |
Mar 22, 2017 | 16.24 | 16.70 | 16.20 | 16.68 | 1,592,153 | +0.41(+2.53%) |
Mar 21, 2017 | 16.34 | 16.77 | 16.27 | 16.27 | 2,931,576 | -0.02(-0.11%) |
Mar 20, 2017 | 16.27 | 16.49 | 16.27 | 16.28 | 1,789,815 | +0.00(+0.00%) |
Mar 17, 2017 | 16.06 | 16.44 | 16.06 | 16.28 | 2,860,676 | +0.25(+1.58%) |
Mar 16, 2017 | 16.00 | 16.25 | 15.89 | 16.03 | 1,418,950 | +0.15(+0.94%) |
Mar 15, 2017 | 15.61 | 16.00 | 15.51 | 15.88 | 1,751,437 | +0.39(+2.54%) |
Mar 14, 2017 | 15.45 | 15.57 | 15.29 | 15.49 | 1,396,806 | +0.03(+0.17%) |
Mar 13, 2017 | 15.76 | 15.92 | 15.44 | 15.46 | 1,417,922 | -0.30(-1.89%) |
Mar 10, 2017 | 15.57 | 15.80 | 15.51 | 15.76 | 1,505,640 | +0.20(+1.29%) |
Mar 09, 2017 | 15.12 | 15.64 | 15.06 | 15.56 | 2,245,919 | +0.51(+3.37%) |
Mar 08, 2017 | 15.08 | 15.18 | 14.92 | 15.05 | 2,534,545 | -0.04(-0.23%) |
Mar 07, 2017 | 15.16 | 15.22 | 14.93 | 15.08 | 2,423,831 | -0.08(-0.52%) |
Mar 06, 2017 | 14.97 | 15.22 | 14.81 | 15.16 | 1,623,052 | +0.16(+1.05%) |
Mar 03, 2017 | 15.03 | 15.22 | 14.92 | 15.01 | 849,770 | -0.09(-0.58%) |
Mar 02, 2017 | 14.97 | 15.14 | 14.97 | 15.09 | 726,636 | +0.07(+0.47%) |
Mar 01, 2017 | 15.11 | 15.22 | 14.96 | 15.02 | 1,690,556 | +0.06(+0.41%) |
Feb 28, 2017 | 15.16 | 15.22 | 14.94 | 14.96 | 1,988,310 | -0.20(-1.33%) |
Feb 27, 2017 | 15.13 | 15.31 | 15.08 | 15.16 | 1,347,847 | +0.04(+0.29%) |
Feb 24, 2017 | 14.87 | 15.15 | 14.83 | 15.12 | 1,829,106 | +0.16(+1.05%) |
Feb 23, 2017 | 15.32 | 15.34 | 14.84 | 14.96 | 4,045,204 | -0.62(-3.99%) |
Feb 22, 2017 | 16.26 | 16.45 | 15.55 | 15.58 | 2,787,685 | -0.82(-5.00%) |
Feb 21, 2017 | 16.12 | 16.55 | 16.01 | 16.40 | 2,730,580 | -0.03(-0.21%) |
Feb 17, 2017 | 16.44 | 16.44 | 16.44 | 0 | +0.83(+5.30%) | |
Feb 16, 2017 | 15.84 | 16.04 | 15.50 | 15.61 | 1,834,720 | -0.24(-1.49%) |
Feb 15, 2017 | 15.68 | 15.86 | 15.64 | 15.84 | 1,471,364 | +0.11(+0.72%) |
Feb 14, 2017 | 15.76 | 15.95 | 15.66 | 15.73 | 1,989,559 | +0.04(+0.28%) |
Feb 13, 2017 | 15.91 | 16.04 | 15.66 | 15.69 | 1,638,202 | -0.23(-1.42%) |
Feb 10, 2017 | 15.64 | 15.97 | 15.61 | 15.91 | 926,059 | +0.27(+1.73%) |
Feb 09, 2017 | 15.81 | 16.05 | 15.35 | 15.64 | 1,745,942 | +0.32(+2.10%) |
Feb 08, 2017 | 14.94 | 15.39 | 14.85 | 15.32 | 1,290,091 | +0.36(+2.39%) |
Feb 07, 2017 | 15.02 | 15.14 | 14.90 | 14.96 | 930,790 | -0.07(-0.46%) |
Feb 06, 2017 | 15.02 | 15.24 | 15.00 | 15.03 | 823,972 | +0.06(+0.41%) |
Feb 03, 2017 | 14.71 | 15.05 | 14.69 | 14.97 | 1,105,673 | +0.11(+0.76%) |
Feb 02, 2017 | 14.86 | 15.00 | 14.74 | 14.86 | 798,462 | +0.05(+0.35%) |