Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.67 | 14.76 | 14.40 | 14.42 | 3,389,158 | -0.07(-0.48%) |
Apr 27, 2017 | 14.73 | 14.90 | 14.13 | 14.49 | 3,247,879 | -0.53(-3.53%) |
Apr 26, 2017 | 14.85 | 15.34 | 14.80 | 15.02 | 1,778,128 | +0.06(+0.40%) |
Apr 25, 2017 | 14.78 | 15.02 | 14.71 | 14.96 | 2,055,265 | +0.21(+1.42%) |
Apr 24, 2017 | 15.04 | 15.05 | 14.66 | 14.75 | 2,901,820 | -0.09(-0.61%) |
Apr 21, 2017 | 14.72 | 14.96 | 14.64 | 14.84 | 2,071,352 | -0.06(-0.40%) |
Apr 20, 2017 | 14.91 | 15.05 | 14.73 | 14.90 | 2,347,146 | +0.03(+0.20%) |
Apr 19, 2017 | 14.84 | 15.05 | 14.74 | 14.87 | 4,079,057 | +0.01(+0.07%) |
Apr 18, 2017 | 15.12 | 15.29 | 14.65 | 14.86 | 3,386,688 | -0.42(-2.75%) |
Apr 17, 2017 | 15.20 | 15.38 | 15.11 | 15.28 | 1,533,032 | +0.05(+0.33%) |
Apr 13, 2017 | 15.62 | 15.62 | 15.12 | 15.23 | 2,103,859 | -0.40(-2.56%) |
Apr 12, 2017 | 16.15 | 16.40 | 15.62 | 15.63 | 1,835,848 | -0.60(-3.70%) |
Apr 11, 2017 | 16.38 | 16.40 | 15.90 | 16.23 | 1,454,661 | -0.04(-0.25%) |
Apr 10, 2017 | 15.95 | 16.29 | 15.86 | 16.27 | 2,163,547 | +0.48(+3.04%) |
Apr 07, 2017 | 16.33 | 16.38 | 15.76 | 15.79 | 1,969,969 | -0.52(-3.19%) |
Apr 06, 2017 | 16.12 | 16.34 | 15.94 | 16.31 | 2,282,676 | +0.25(+1.56%) |
Apr 05, 2017 | 16.62 | 16.99 | 15.98 | 16.06 | 3,328,293 | -0.22(-1.35%) |
Apr 04, 2017 | 16.31 | 16.31 | 16.05 | 16.28 | 1,792,002 | -0.02(-0.12%) |
Apr 03, 2017 | 16.71 | 16.93 | 16.21 | 16.30 | 2,192,696 | -0.41(-2.45%) |
Mar 31, 2017 | 16.39 | 16.85 | 16.36 | 16.71 | 1,981,326 | +0.17(+1.03%) |
Mar 30, 2017 | 16.50 | 16.86 | 16.26 | 16.54 | 3,148,291 | +0.21(+1.29%) |
Mar 29, 2017 | 16.00 | 16.52 | 15.90 | 16.33 | 2,370,815 | +0.27(+1.68%) |
Mar 28, 2017 | 15.65 | 16.21 | 15.59 | 16.06 | 1,886,915 | +0.52(+3.35%) |
Mar 27, 2017 | 15.50 | 15.72 | 15.38 | 15.54 | 3,254,077 | -0.17(-1.08%) |
Mar 24, 2017 | 15.67 | 15.94 | 15.56 | 15.71 | 2,238,100 | +0.08(+0.51%) |
Mar 23, 2017 | 15.55 | 15.82 | 15.34 | 15.63 | 2,229,110 | -0.06(-0.38%) |
Mar 22, 2017 | 15.42 | 15.90 | 15.27 | 15.69 | 3,135,654 | +0.10(+0.64%) |
Mar 21, 2017 | 15.49 | 15.80 | 15.15 | 15.59 | 2,901,166 | +0.19(+1.23%) |
Mar 20, 2017 | 15.40 | 15.51 | 15.05 | 15.40 | 3,580,247 | -0.17(-1.09%) |
Mar 17, 2017 | 15.67 | 15.89 | 15.49 | 15.57 | 3,217,843 | +0.01(+0.06%) |
Mar 16, 2017 | 16.02 | 16.12 | 15.36 | 15.56 | 4,853,897 | +0.18(+1.17%) |
Mar 15, 2017 | 14.93 | 15.45 | 14.77 | 15.38 | 3,558,924 | +0.68(+4.63%) |
Mar 14, 2017 | 14.90 | 14.95 | 14.48 | 14.70 | 4,010,917 | -0.47(-3.10%) |
Mar 13, 2017 | 15.13 | 15.51 | 15.08 | 15.17 | 2,742,294 | -0.02(-0.13%) |
Mar 10, 2017 | 15.42 | 15.43 | 14.85 | 15.19 | 3,147,140 | -0.04(-0.26%) |
Mar 09, 2017 | 15.04 | 15.39 | 14.73 | 15.23 | 5,132,163 | -0.02(-0.13%) |
Mar 08, 2017 | 15.78 | 16.04 | 15.16 | 15.25 | 4,199,927 | -0.64(-4.03%) |
Mar 07, 2017 | 16.47 | 16.59 | 15.87 | 15.89 | 2,191,837 | -0.43(-2.63%) |
Mar 06, 2017 | 16.57 | 16.68 | 16.06 | 16.32 | 2,126,044 | -0.31(-1.86%) |
Mar 03, 2017 | 17.11 | 17.30 | 16.55 | 16.63 | 3,204,724 | -0.51(-2.98%) |
Mar 02, 2017 | 17.16 | 17.39 | 16.97 | 17.14 | 1,903,683 | -0.16(-0.92%) |
Mar 01, 2017 | 17.06 | 17.47 | 16.91 | 17.30 | 3,164,971 | +0.46(+2.73%) |
Feb 28, 2017 | 17.20 | 17.23 | 16.77 | 16.84 | 3,531,902 | -0.50(-2.88%) |
Feb 27, 2017 | 16.98 | 17.52 | 16.82 | 17.34 | 2,652,034 | +0.43(+2.54%) |
Feb 24, 2017 | 17.20 | 17.20 | 16.77 | 16.91 | 2,772,785 | -0.58(-3.32%) |
Feb 23, 2017 | 17.27 | 17.63 | 16.96 | 17.49 | 3,414,135 | +0.71(+4.23%) |
Feb 22, 2017 | 17.14 | 17.19 | 16.54 | 16.78 | 2,907,170 | -0.58(-3.34%) |
Feb 21, 2017 | 17.25 | 17.43 | 17.12 | 17.36 | 2,432,484 | +0.37(+2.18%) |
Feb 17, 2017 | 16.99 | 16.99 | 16.99 | 0 | -0.42(-2.41%) | |
Feb 16, 2017 | 17.74 | 17.88 | 17.36 | 17.41 | 2,105,792 | -0.22(-1.25%) |
Feb 15, 2017 | 18.05 | 18.20 | 17.51 | 17.63 | 3,034,223 | -0.61(-3.34%) |
Feb 14, 2017 | 17.86 | 18.31 | 17.55 | 18.24 | 3,655,792 | +0.51(+2.88%) |
Feb 13, 2017 | 17.35 | 17.81 | 17.26 | 17.73 | 3,434,209 | +0.35(+2.01%) |
Feb 10, 2017 | 16.93 | 17.55 | 16.86 | 17.38 | 3,197,788 | +0.71(+4.26%) |
Feb 09, 2017 | 16.64 | 17.00 | 16.61 | 16.67 | 3,312,620 | +0.03(+0.18%) |
Feb 08, 2017 | 16.18 | 16.66 | 15.86 | 16.64 | 3,889,653 | +0.32(+1.96%) |
Feb 07, 2017 | 16.06 | 16.92 | 15.96 | 16.32 | 5,621,649 | +0.07(+0.43%) |
Feb 06, 2017 | 17.75 | 17.80 | 15.82 | 16.25 | 7,719,746 | -0.81(-4.75%) |
Feb 03, 2017 | 16.41 | 17.21 | 16.38 | 17.06 | 4,922,076 | +0.83(+5.11%) |
Feb 02, 2017 | 16.52 | 16.53 | 15.80 | 16.23 | 3,051,383 | -0.15(-0.92%) |