Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.89 | 16.94 | 16.73 | 16.80 | 7,105,401 | -0.07(-0.44%) |
Apr 27, 2017 | 17.03 | 17.03 | 16.73 | 16.87 | 9,899,850 | -0.64(-3.66%) |
Apr 26, 2017 | 17.41 | 17.61 | 17.38 | 17.52 | 7,991,104 | +0.33(+1.89%) |
Apr 25, 2017 | 17.31 | 17.35 | 17.14 | 17.19 | 8,321,000 | +0.11(+0.65%) |
Apr 24, 2017 | 16.89 | 17.14 | 16.85 | 17.08 | 19,620,084 | +1.74(+11.33%) |
Apr 21, 2017 | 15.40 | 15.53 | 15.32 | 15.34 | 6,545,807 | -0.05(-0.30%) |
Apr 20, 2017 | 15.35 | 15.45 | 15.28 | 15.39 | 6,353,119 | +0.44(+2.92%) |
Apr 19, 2017 | 15.18 | 15.24 | 14.84 | 14.95 | 8,153,000 | +0.11(+0.75%) |
Apr 18, 2017 | 14.79 | 14.92 | 14.74 | 14.84 | 5,748,176 | -0.15(-0.99%) |
Apr 17, 2017 | 14.81 | 15.02 | 14.68 | 14.99 | 5,202,831 | +0.24(+1.64%) |
Apr 13, 2017 | 14.89 | 15.05 | 14.74 | 14.74 | 7,072,578 | -0.31(-2.04%) |
Apr 12, 2017 | 15.13 | 15.14 | 14.98 | 15.05 | 6,581,631 | -0.12(-0.80%) |
Apr 11, 2017 | 15.24 | 15.27 | 15.00 | 15.17 | 6,452,215 | -0.14(-0.91%) |
Apr 10, 2017 | 15.31 | 15.40 | 15.26 | 15.31 | 4,349,091 | +0.01(+0.06%) |
Apr 07, 2017 | 15.32 | 15.42 | 15.19 | 15.30 | 7,030,292 | -0.13(-0.84%) |
Apr 06, 2017 | 15.42 | 15.58 | 15.36 | 15.43 | 5,156,321 | +0.09(+0.61%) |
Apr 05, 2017 | 15.74 | 15.76 | 15.34 | 15.34 | 5,456,384 | -0.14(-0.90%) |
Apr 04, 2017 | 15.30 | 15.58 | 15.25 | 15.48 | 8,128,806 | -0.05(-0.30%) |
Apr 03, 2017 | 15.80 | 15.80 | 15.43 | 15.53 | 11,213,482 | -0.43(-2.68%) |
Mar 31, 2017 | 15.89 | 16.07 | 15.83 | 15.95 | 8,790,984 | -0.09(-0.58%) |
Mar 30, 2017 | 15.84 | 16.18 | 15.73 | 16.05 | 11,791,222 | -0.16(-0.98%) |
Mar 29, 2017 | 16.08 | 16.26 | 16.03 | 16.20 | 6,762,048 | +0.05(+0.29%) |
Mar 28, 2017 | 15.97 | 16.28 | 15.93 | 16.16 | 14,206,497 | +0.40(+2.54%) |
Mar 27, 2017 | 15.35 | 15.81 | 15.30 | 15.76 | 9,365,673 | +0.11(+0.71%) |
Mar 24, 2017 | 15.69 | 15.75 | 15.40 | 15.65 | 7,472,028 | -0.07(-0.47%) |
Mar 23, 2017 | 15.71 | 15.86 | 15.66 | 15.72 | 8,626,969 | -0.13(-0.82%) |
Mar 22, 2017 | 15.84 | 15.97 | 15.69 | 15.85 | 12,282,243 | -0.03(-0.18%) |
Mar 21, 2017 | 16.46 | 16.50 | 15.81 | 15.88 | 19,360,726 | -1.21(-7.07%) |
Mar 20, 2017 | 17.21 | 17.52 | 17.04 | 17.09 | 21,763,052 | -0.60(-3.42%) |
Mar 17, 2017 | 18.08 | 18.08 | 17.68 | 17.69 | 7,373,432 | -0.53(-2.91%) |
Mar 16, 2017 | 18.20 | 18.31 | 18.00 | 18.22 | 6,709,639 | +0.31(+1.71%) |
Mar 15, 2017 | 18.10 | 18.20 | 17.81 | 17.91 | 6,454,080 | +0.01(+0.05%) |
Mar 14, 2017 | 17.98 | 17.99 | 17.85 | 17.91 | 5,432,544 | -0.33(-1.83%) |
Mar 13, 2017 | 18.20 | 18.27 | 18.14 | 18.24 | 5,642,235 | -0.01(-0.05%) |
Mar 10, 2017 | 18.16 | 18.30 | 17.97 | 18.25 | 9,946,329 | +0.54(+3.04%) |
Mar 09, 2017 | 17.54 | 17.72 | 17.46 | 17.71 | 8,892,885 | +0.54(+3.14%) |
Mar 08, 2017 | 17.49 | 17.57 | 17.10 | 17.17 | 12,680,271 | +0.00(+0.00%) |
Mar 07, 2017 | 16.98 | 17.18 | 16.93 | 17.17 | 9,768,372 | -0.13(-0.75%) |
Mar 06, 2017 | 17.67 | 17.67 | 17.21 | 17.30 | 25,043,566 | -0.69(-3.82%) |
Mar 03, 2017 | 18.62 | 18.92 | 17.94 | 17.99 | 24,238,540 | -0.80(-4.26%) |
Mar 02, 2017 | 19.16 | 19.19 | 18.78 | 18.79 | 5,051,508 | -0.42(-2.18%) |
Mar 01, 2017 | 19.03 | 19.25 | 19.00 | 19.21 | 7,707,096 | +0.90(+4.93%) |
Feb 28, 2017 | 18.24 | 18.41 | 18.18 | 18.31 | 4,430,333 | +0.10(+0.56%) |
Feb 27, 2017 | 18.04 | 18.23 | 18.00 | 18.20 | 4,168,075 | +0.42(+2.35%) |
Feb 24, 2017 | 17.80 | 17.92 | 17.70 | 17.78 | 5,210,238 | -0.54(-2.94%) |
Feb 23, 2017 | 18.45 | 18.46 | 18.16 | 18.32 | 4,741,638 | +0.06(+0.31%) |
Feb 22, 2017 | 18.04 | 18.30 | 18.00 | 18.27 | 3,646,219 | +0.07(+0.36%) |
Feb 21, 2017 | 18.18 | 18.31 | 18.14 | 18.20 | 3,435,270 | +0.16(+0.88%) |
Feb 17, 2017 | 18.04 | 18.04 | 18.04 | 0 | -0.34(-1.87%) | |
Feb 16, 2017 | 18.62 | 18.65 | 18.31 | 18.39 | 4,668,366 | -0.19(-1.00%) |
Feb 15, 2017 | 18.43 | 18.68 | 18.41 | 18.57 | 5,560,379 | +0.42(+2.30%) |
Feb 14, 2017 | 17.82 | 18.19 | 17.79 | 18.16 | 6,062,969 | +0.30(+1.67%) |
Feb 13, 2017 | 17.78 | 17.93 | 17.77 | 17.86 | 3,747,735 | +0.25(+1.43%) |
Feb 10, 2017 | 17.58 | 17.65 | 17.48 | 17.61 | 5,053,198 | -0.30(-1.66%) |
Feb 09, 2017 | 17.86 | 17.93 | 17.68 | 17.91 | 7,772,974 | +0.05(+0.26%) |
Feb 08, 2017 | 17.73 | 17.94 | 17.53 | 17.86 | 6,903,460 | -0.29(-1.59%) |
Feb 07, 2017 | 18.34 | 18.46 | 18.12 | 18.15 | 5,430,610 | -0.20(-1.11%) |
Feb 06, 2017 | 18.50 | 18.63 | 18.32 | 18.35 | 6,219,139 | -0.43(-2.28%) |
Feb 03, 2017 | 18.51 | 18.95 | 18.50 | 18.78 | 9,124,359 | +0.44(+2.38%) |
Feb 02, 2017 | 18.13 | 18.38 | 18.00 | 18.34 | 13,735,462 | -0.69(-3.61%) |