Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.09 | 18.11 | 17.77 | 18.02 | 16,495,477 | -0.08(-0.47%) |
Apr 27, 2017 | 18.16 | 18.27 | 18.08 | 18.11 | 17,261,978 | -0.06(-0.31%) |
Apr 26, 2017 | 18.25 | 18.30 | 18.11 | 18.16 | 12,779,498 | -0.04(-0.23%) |
Apr 25, 2017 | 17.93 | 18.21 | 17.90 | 18.20 | 16,212,393 | +0.34(+1.89%) |
Apr 24, 2017 | 17.90 | 18.02 | 17.80 | 17.87 | 11,003,830 | +0.09(+0.51%) |
Apr 21, 2017 | 17.82 | 17.85 | 17.69 | 17.78 | 10,585,949 | -0.12(-0.67%) |
Apr 20, 2017 | 17.71 | 17.99 | 17.58 | 17.90 | 12,414,724 | +0.14(+0.79%) |
Apr 19, 2017 | 17.68 | 17.76 | 17.63 | 17.76 | 15,963,322 | +0.16(+0.92%) |
Apr 18, 2017 | 17.72 | 17.77 | 17.55 | 17.59 | 10,390,441 | -0.17(-0.95%) |
Apr 17, 2017 | 17.69 | 17.90 | 17.64 | 17.76 | 10,423,438 | +0.13(+0.72%) |
Apr 13, 2017 | 17.63 | 17.78 | 17.45 | 17.64 | 14,184,515 | -0.01(-0.08%) |
Apr 12, 2017 | 17.45 | 17.65 | 17.40 | 17.65 | 15,391,528 | +0.17(+0.96%) |
Apr 11, 2017 | 17.48 | 17.55 | 17.29 | 17.48 | 12,676,481 | +0.02(+0.12%) |
Apr 10, 2017 | 17.29 | 17.53 | 17.26 | 17.46 | 11,589,324 | +0.23(+1.34%) |
Apr 07, 2017 | 17.21 | 17.49 | 17.14 | 17.23 | 13,762,299 | +0.06(+0.33%) |
Apr 06, 2017 | 17.03 | 17.31 | 16.95 | 17.17 | 10,882,994 | +0.18(+1.03%) |
Apr 05, 2017 | 16.83 | 17.16 | 16.74 | 17.00 | 17,891,610 | +0.18(+1.04%) |
Apr 04, 2017 | 16.52 | 16.83 | 16.52 | 16.82 | 18,260,454 | +0.25(+1.53%) |
Apr 03, 2017 | 16.54 | 16.61 | 16.38 | 16.57 | 9,959,726 | +0.02(+0.13%) |
Mar 31, 2017 | 16.43 | 16.59 | 16.37 | 16.55 | 10,730,384 | +0.11(+0.68%) |
Mar 30, 2017 | 16.22 | 16.44 | 16.15 | 16.44 | 10,634,381 | +0.22(+1.39%) |
Mar 29, 2017 | 15.99 | 16.28 | 15.94 | 16.21 | 11,691,269 | +0.40(+2.53%) |
Mar 28, 2017 | 15.81 | 15.86 | 15.68 | 15.81 | 10,434,321 | -0.06(-0.40%) |
Mar 27, 2017 | 15.91 | 15.92 | 15.69 | 15.87 | 12,901,421 | -0.11(-0.66%) |
Mar 24, 2017 | 15.95 | 16.11 | 15.88 | 15.98 | 8,389,553 | +0.08(+0.53%) |
Mar 23, 2017 | 15.97 | 16.07 | 15.85 | 15.90 | 9,809,462 | -0.12(-0.75%) |
Mar 22, 2017 | 16.36 | 16.37 | 15.87 | 16.01 | 17,914,314 | -0.39(-2.35%) |
Mar 21, 2017 | 16.64 | 16.67 | 16.30 | 16.40 | 10,304,676 | -0.20(-1.18%) |
Mar 20, 2017 | 16.63 | 16.67 | 16.51 | 16.60 | 11,592,591 | -0.01(-0.04%) |
Mar 17, 2017 | 16.51 | 16.72 | 16.40 | 16.60 | 35,453,932 | +0.20(+1.20%) |
Mar 16, 2017 | 16.70 | 16.76 | 16.34 | 16.41 | 15,281,634 | -0.28(-1.68%) |
Mar 15, 2017 | 16.39 | 16.74 | 16.39 | 16.69 | 15,158,957 | +0.30(+1.84%) |
Mar 14, 2017 | 16.47 | 16.47 | 16.19 | 16.39 | 8,393,698 | -0.08(-0.51%) |
Mar 13, 2017 | 16.22 | 16.48 | 16.21 | 16.47 | 11,905,882 | +0.22(+1.38%) |
Mar 10, 2017 | 15.99 | 16.25 | 15.97 | 16.25 | 9,090,136 | +0.29(+1.80%) |
Mar 09, 2017 | 15.73 | 16.05 | 15.73 | 15.96 | 11,371,070 | +0.20(+1.25%) |
Mar 08, 2017 | 15.83 | 15.94 | 15.73 | 15.76 | 10,412,120 | -0.04(-0.22%) |
Mar 07, 2017 | 16.17 | 16.21 | 15.71 | 15.80 | 16,551,055 | -0.42(-2.60%) |
Mar 06, 2017 | 16.41 | 16.44 | 16.12 | 16.22 | 11,641,771 | -0.27(-1.62%) |
Mar 03, 2017 | 16.59 | 16.60 | 16.41 | 16.48 | 11,991,560 | -0.04(-0.21%) |
Mar 02, 2017 | 16.80 | 16.84 | 16.52 | 16.52 | 14,242,065 | -0.36(-2.12%) |
Mar 01, 2017 | 16.79 | 16.96 | 16.44 | 16.88 | 20,982,726 | +0.22(+1.35%) |
Feb 28, 2017 | 16.91 | 16.96 | 16.61 | 16.65 | 18,980,320 | -0.24(-1.42%) |
Feb 27, 2017 | 16.87 | 16.98 | 16.78 | 16.89 | 9,791,155 | +0.02(+0.12%) |
Feb 24, 2017 | 16.91 | 16.98 | 16.77 | 16.87 | 8,823,074 | -0.09(-0.53%) |
Feb 23, 2017 | 17.09 | 17.14 | 16.86 | 16.96 | 9,610,956 | -0.08(-0.48%) |
Feb 22, 2017 | 16.98 | 17.11 | 16.91 | 17.04 | 9,369,297 | +0.11(+0.65%) |
Feb 21, 2017 | 16.68 | 16.96 | 16.67 | 16.93 | 9,966,177 | +0.27(+1.61%) |
Feb 17, 2017 | 16.67 | 16.67 | 16.67 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 16.78 | 16.78 | 16.62 | 16.67 | 7,520,628 | -0.08(-0.49%) |
Feb 15, 2017 | 16.80 | 16.83 | 16.67 | 16.75 | 8,157,089 | -0.10(-0.57%) |
Feb 14, 2017 | 16.93 | 16.96 | 16.79 | 16.85 | 7,229,822 | -0.05(-0.32%) |
Feb 13, 2017 | 16.85 | 17.01 | 16.82 | 16.90 | 9,550,463 | +0.09(+0.53%) |
Feb 10, 2017 | 16.75 | 16.83 | 16.63 | 16.81 | 8,569,538 | +0.05(+0.29%) |
Feb 09, 2017 | 16.77 | 17.06 | 16.48 | 16.76 | 14,828,725 | -0.01(-0.04%) |
Feb 08, 2017 | 17.06 | 17.07 | 16.65 | 16.77 | 19,908,788 | -0.31(-1.81%) |
Feb 07, 2017 | 17.24 | 17.24 | 16.99 | 17.08 | 8,772,946 | -0.12(-0.68%) |
Feb 06, 2017 | 17.50 | 17.53 | 17.15 | 17.20 | 9,254,538 | -0.25(-1.46%) |
Feb 03, 2017 | 17.48 | 17.50 | 17.35 | 17.45 | 7,616,510 | +0.11(+0.63%) |
Feb 02, 2017 | 17.50 | 17.55 | 17.21 | 17.34 | 9,018,169 | -0.17(-0.98%) |