Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.11 | 17.33 | 17.03 | 17.09 | 16,800,412 | -0.03(-0.16%) |
Apr 27, 2017 | 17.14 | 17.19 | 16.87 | 17.11 | 15,954,835 | -0.01(-0.08%) |
Apr 26, 2017 | 16.91 | 17.27 | 16.90 | 17.13 | 12,522,160 | +0.16(+0.96%) |
Apr 25, 2017 | 16.98 | 17.06 | 16.83 | 16.97 | 15,200,991 | +0.28(+1.67%) |
Apr 24, 2017 | 16.80 | 17.02 | 16.60 | 16.69 | 17,113,484 | +0.44(+2.72%) |
Apr 21, 2017 | 16.42 | 16.52 | 16.07 | 16.24 | 15,321,256 | -0.17(-1.05%) |
Apr 20, 2017 | 16.13 | 16.64 | 16.13 | 16.42 | 11,200,386 | +0.49(+3.07%) |
Apr 19, 2017 | 15.84 | 16.05 | 15.77 | 15.93 | 15,886,617 | +0.24(+1.54%) |
Apr 18, 2017 | 15.66 | 15.87 | 15.52 | 15.69 | 10,353,767 | -0.10(-0.65%) |
Apr 17, 2017 | 15.49 | 15.81 | 15.42 | 15.79 | 7,196,627 | +0.32(+2.05%) |
Apr 13, 2017 | 15.62 | 15.89 | 15.47 | 15.47 | 8,341,655 | -0.23(-1.45%) |
Apr 12, 2017 | 15.96 | 15.98 | 15.59 | 15.70 | 8,705,423 | -0.30(-1.89%) |
Apr 11, 2017 | 15.88 | 16.00 | 15.65 | 16.00 | 8,932,586 | +0.00(+0.00%) |
Apr 10, 2017 | 16.11 | 16.33 | 15.92 | 16.00 | 8,475,746 | -0.12(-0.72%) |
Apr 07, 2017 | 16.08 | 16.25 | 15.96 | 16.12 | 8,052,802 | -0.14(-0.83%) |
Apr 06, 2017 | 16.00 | 16.31 | 15.89 | 16.25 | 6,669,658 | +0.25(+1.57%) |
Apr 05, 2017 | 16.45 | 16.55 | 16.00 | 16.00 | 10,633,225 | -0.24(-1.49%) |
Apr 04, 2017 | 16.09 | 16.36 | 16.01 | 16.24 | 9,982,233 | +0.04(+0.23%) |
Apr 03, 2017 | 16.12 | 16.29 | 15.87 | 16.21 | 11,063,665 | +0.13(+0.78%) |
Mar 31, 2017 | 16.14 | 16.30 | 16.02 | 16.08 | 10,873,386 | -0.15(-0.95%) |
Mar 30, 2017 | 16.08 | 16.41 | 15.97 | 16.23 | 11,858,285 | +0.18(+1.13%) |
Mar 29, 2017 | 16.29 | 16.37 | 15.76 | 16.05 | 23,975,310 | -0.25(-1.54%) |
Mar 28, 2017 | 15.86 | 16.43 | 15.85 | 16.30 | 9,409,241 | +0.37(+2.31%) |
Mar 27, 2017 | 15.57 | 15.97 | 15.35 | 15.94 | 10,904,290 | -0.13(-0.78%) |
Mar 24, 2017 | 16.19 | 16.26 | 15.83 | 16.06 | 10,577,164 | -0.03(-0.17%) |
Mar 23, 2017 | 15.96 | 16.41 | 15.85 | 16.09 | 10,177,101 | +0.07(+0.41%) |
Mar 22, 2017 | 15.88 | 16.24 | 15.59 | 16.02 | 15,182,976 | +0.03(+0.20%) |
Mar 21, 2017 | 17.00 | 17.04 | 15.92 | 15.99 | 16,317,461 | -0.87(-5.16%) |
Mar 20, 2017 | 16.99 | 17.06 | 16.80 | 16.86 | 12,637,387 | -0.18(-1.06%) |
Mar 17, 2017 | 17.24 | 17.31 | 16.95 | 17.04 | 29,026,776 | -0.22(-1.29%) |
Mar 16, 2017 | 17.25 | 17.37 | 17.11 | 17.27 | 7,227,065 | +0.15(+0.87%) |
Mar 15, 2017 | 17.41 | 17.51 | 17.06 | 17.12 | 11,473,046 | -0.19(-1.10%) |
Mar 14, 2017 | 17.31 | 17.34 | 17.10 | 17.31 | 7,257,915 | -0.08(-0.48%) |
Mar 13, 2017 | 17.50 | 17.63 | 17.36 | 17.39 | 8,972,903 | -0.13(-0.72%) |
Mar 10, 2017 | 17.71 | 17.75 | 17.21 | 17.52 | 9,610,297 | -0.04(-0.24%) |
Mar 09, 2017 | 17.68 | 17.81 | 17.47 | 17.56 | 6,335,697 | -0.06(-0.32%) |
Mar 08, 2017 | 17.95 | 17.98 | 17.58 | 17.62 | 7,402,904 | -0.06(-0.32%) |
Mar 07, 2017 | 17.79 | 17.85 | 17.57 | 17.67 | 5,646,925 | -0.14(-0.78%) |
Mar 06, 2017 | 17.72 | 17.90 | 17.57 | 17.81 | 5,850,400 | -0.02(-0.10%) |
Mar 03, 2017 | 17.80 | 17.93 | 17.75 | 17.83 | 9,645,653 | +0.12(+0.68%) |
Mar 02, 2017 | 18.47 | 18.50 | 17.69 | 17.71 | 12,741,128 | -0.72(-3.89%) |
Mar 01, 2017 | 17.88 | 18.50 | 17.84 | 18.43 | 15,326,885 | +1.03(+5.94%) |
Feb 28, 2017 | 17.22 | 17.42 | 17.14 | 17.39 | 9,561,347 | +0.08(+0.48%) |
Feb 27, 2017 | 17.11 | 17.34 | 17.06 | 17.31 | 8,627,187 | +0.25(+1.47%) |
Feb 24, 2017 | 17.10 | 17.30 | 16.97 | 17.06 | 16,241,189 | -0.28(-1.61%) |
Feb 23, 2017 | 17.61 | 17.62 | 17.11 | 17.34 | 12,807,169 | -0.20(-1.12%) |
Feb 22, 2017 | 17.60 | 17.66 | 17.46 | 17.53 | 11,276,527 | -0.18(-1.00%) |
Feb 21, 2017 | 17.69 | 17.79 | 17.51 | 17.71 | 9,931,345 | +0.10(+0.55%) |
Feb 17, 2017 | 17.61 | 17.61 | 17.61 | 0 | -0.19(-1.07%) | |
Feb 16, 2017 | 17.74 | 17.87 | 17.68 | 17.80 | 5,923,235 | -0.06(-0.31%) |
Feb 15, 2017 | 17.73 | 17.89 | 17.57 | 17.86 | 8,252,056 | +0.18(+1.03%) |
Feb 14, 2017 | 17.18 | 17.72 | 17.11 | 17.68 | 11,061,845 | +0.49(+2.87%) |
Feb 13, 2017 | 17.13 | 17.31 | 17.09 | 17.18 | 7,533,076 | +0.23(+1.37%) |
Feb 10, 2017 | 16.83 | 17.00 | 16.80 | 16.95 | 7,055,203 | +0.08(+0.50%) |
Feb 09, 2017 | 16.45 | 16.88 | 16.39 | 16.87 | 12,313,066 | +0.41(+2.52%) |
Feb 08, 2017 | 16.87 | 16.89 | 16.40 | 16.45 | 18,158,830 | -0.58(-3.39%) |
Feb 07, 2017 | 17.04 | 17.13 | 16.91 | 17.03 | 8,198,403 | +0.06(+0.33%) |
Feb 06, 2017 | 16.90 | 17.18 | 16.85 | 16.97 | 9,955,320 | -0.15(-0.87%) |
Feb 03, 2017 | 17.13 | 17.18 | 16.92 | 17.12 | 8,322,692 | +0.35(+2.08%) |
Feb 02, 2017 | 16.84 | 16.86 | 16.59 | 16.77 | 9,360,140 | -0.21(-1.23%) |