Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.03 | 20.20 | 19.12 | 19.24 | 1,172,305 | -0.56(-2.83%) |
Apr 27, 2017 | 19.06 | 20.14 | 17.59 | 19.80 | 3,065,831 | +2.29(+13.08%) |
Apr 26, 2017 | 17.75 | 17.79 | 17.16 | 17.51 | 1,026,919 | -0.20(-1.13%) |
Apr 25, 2017 | 17.18 | 17.86 | 16.76 | 17.71 | 1,291,597 | +0.75(+4.42%) |
Apr 24, 2017 | 16.28 | 17.08 | 16.13 | 16.96 | 1,426,122 | +0.85(+5.28%) |
Apr 21, 2017 | 16.04 | 16.24 | 15.74 | 16.11 | 639,706 | +0.01(+0.06%) |
Apr 20, 2017 | 16.50 | 16.50 | 15.71 | 16.10 | 437,872 | +0.41(+2.61%) |
Apr 19, 2017 | 15.52 | 15.74 | 15.39 | 15.69 | 432,014 | +0.35(+2.28%) |
Apr 18, 2017 | 15.34 | 15.59 | 15.18 | 15.34 | 170,488 | +0.06(+0.39%) |
Apr 17, 2017 | 15.16 | 15.32 | 14.93 | 15.28 | 386,007 | +0.12(+0.79%) |
Apr 13, 2017 | 15.24 | 15.52 | 15.00 | 15.16 | 332,273 | -0.16(-1.04%) |
Apr 12, 2017 | 15.61 | 15.68 | 15.22 | 15.32 | 346,598 | -0.37(-2.36%) |
Apr 11, 2017 | 15.94 | 16.05 | 15.52 | 15.69 | 476,560 | -0.25(-1.57%) |
Apr 10, 2017 | 15.87 | 16.20 | 15.78 | 15.94 | 591,514 | +0.31(+1.98%) |
Apr 07, 2017 | 15.58 | 15.83 | 15.50 | 15.63 | 387,009 | +0.03(+0.19%) |
Apr 06, 2017 | 15.55 | 15.78 | 14.97 | 15.60 | 682,819 | -0.06(-0.38%) |
Apr 05, 2017 | 16.60 | 16.74 | 15.61 | 15.66 | 891,244 | -0.90(-5.43%) |
Apr 04, 2017 | 16.64 | 16.82 | 16.32 | 16.56 | 693,384 | -0.09(-0.54%) |
Apr 03, 2017 | 16.94 | 16.99 | 16.21 | 16.65 | 798,529 | -0.22(-1.30%) |
Mar 31, 2017 | 16.19 | 16.99 | 16.07 | 16.87 | 1,441,238 | +0.69(+4.26%) |
Mar 30, 2017 | 15.87 | 16.27 | 15.80 | 16.18 | 533,417 | +0.32(+2.02%) |
Mar 29, 2017 | 15.57 | 15.91 | 15.35 | 15.86 | 625,268 | +0.21(+1.34%) |
Mar 28, 2017 | 15.71 | 15.95 | 15.61 | 15.65 | 508,355 | +0.00(+0.00%) |
Mar 27, 2017 | 15.34 | 15.78 | 15.00 | 15.65 | 613,938 | -0.01(-0.06%) |
Mar 24, 2017 | 15.47 | 15.75 | 15.41 | 15.66 | 556,994 | +0.28(+1.82%) |
Mar 23, 2017 | 15.07 | 15.51 | 14.93 | 15.38 | 508,133 | +0.32(+2.12%) |
Mar 22, 2017 | 14.96 | 15.33 | 14.80 | 15.06 | 371,630 | +0.08(+0.53%) |
Mar 21, 2017 | 15.95 | 16.00 | 14.96 | 14.98 | 929,666 | -0.86(-5.43%) |
Mar 20, 2017 | 15.59 | 16.10 | 15.45 | 15.84 | 955,287 | +0.39(+2.52%) |
Mar 17, 2017 | 15.08 | 15.64 | 15.08 | 15.45 | 1,013,370 | +0.36(+2.39%) |
Mar 16, 2017 | 14.80 | 15.30 | 14.74 | 15.09 | 814,136 | +0.41(+2.79%) |
Mar 15, 2017 | 14.15 | 14.74 | 14.14 | 14.68 | 481,729 | +0.48(+3.38%) |
Mar 14, 2017 | 14.40 | 14.45 | 14.11 | 14.20 | 358,394 | -0.12(-0.84%) |
Mar 13, 2017 | 13.83 | 14.47 | 13.83 | 14.32 | 498,122 | +0.49(+3.54%) |
Mar 10, 2017 | 13.77 | 13.99 | 13.63 | 13.83 | 301,906 | +0.18(+1.32%) |
Mar 09, 2017 | 13.81 | 14.10 | 13.55 | 13.65 | 396,550 | -0.23(-1.66%) |
Mar 08, 2017 | 13.90 | 14.10 | 13.82 | 13.88 | 488,831 | +0.04(+0.29%) |
Mar 07, 2017 | 13.90 | 14.06 | 13.80 | 13.84 | 564,650 | -0.04(-0.29%) |
Mar 06, 2017 | 13.69 | 14.00 | 13.51 | 13.88 | 920,239 | +0.54(+4.05%) |
Mar 03, 2017 | 13.67 | 13.86 | 13.27 | 13.34 | 632,991 | -0.34(-2.49%) |
Mar 02, 2017 | 14.27 | 14.32 | 13.61 | 13.68 | 545,304 | -0.62(-4.34%) |
Mar 01, 2017 | 13.87 | 14.31 | 13.81 | 14.30 | 791,475 | +0.45(+3.25%) |
Feb 28, 2017 | 14.48 | 14.51 | 13.83 | 13.85 | 776,997 | -0.72(-4.94%) |
Feb 27, 2017 | 14.85 | 14.89 | 14.08 | 14.57 | 1,219,010 | -0.10(-0.68%) |
Feb 24, 2017 | 14.01 | 14.95 | 13.85 | 14.67 | 1,221,273 | +0.66(+4.71%) |
Feb 23, 2017 | 14.00 | 14.45 | 13.60 | 14.01 | 2,947,099 | +1.43(+11.37%) |
Feb 22, 2017 | 12.28 | 12.59 | 12.25 | 12.58 | 490,845 | +0.20(+1.62%) |
Feb 21, 2017 | 12.07 | 12.46 | 12.07 | 12.38 | 321,489 | +0.19(+1.56%) |
Feb 17, 2017 | 12.19 | 12.19 | 12.19 | 0 | -0.01(-0.08%) | |
Feb 16, 2017 | 12.18 | 12.32 | 11.86 | 12.20 | 406,428 | -0.04(-0.33%) |
Feb 15, 2017 | 12.19 | 12.39 | 12.15 | 12.24 | 293,708 | +0.15(+1.24%) |
Feb 14, 2017 | 12.00 | 12.35 | 11.98 | 12.09 | 391,374 | +0.05(+0.42%) |
Feb 13, 2017 | 12.36 | 12.59 | 11.94 | 12.04 | 898,658 | -0.66(-5.20%) |
Feb 10, 2017 | 12.72 | 12.76 | 12.52 | 12.70 | 267,240 | -0.02(-0.16%) |
Feb 09, 2017 | 12.66 | 12.95 | 12.55 | 12.72 | 254,535 | +0.02(+0.16%) |
Feb 08, 2017 | 12.80 | 12.84 | 12.42 | 12.70 | 240,465 | -0.04(-0.31%) |
Feb 07, 2017 | 12.67 | 12.89 | 12.60 | 12.74 | 313,944 | +0.15(+1.19%) |
Feb 06, 2017 | 12.72 | 12.81 | 12.30 | 12.59 | 389,599 | -0.26(-2.02%) |
Feb 03, 2017 | 12.88 | 12.93 | 12.78 | 12.85 | 246,112 | +0.06(+0.47%) |
Feb 02, 2017 | 12.74 | 13.09 | 12.65 | 12.79 | 586,530 | +0.18(+1.43%) |