Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.45 | 16.49 | 16.30 | 16.36 | 7,296,635 | -0.07(-0.44%) |
Apr 27, 2017 | 16.59 | 16.59 | 16.30 | 16.43 | 10,166,293 | -0.62(-3.66%) |
Apr 26, 2017 | 16.96 | 17.15 | 16.92 | 17.06 | 8,206,175 | +0.32(+1.89%) |
Apr 25, 2017 | 16.86 | 16.90 | 16.69 | 16.74 | 8,544,951 | +0.11(+0.65%) |
Apr 24, 2017 | 16.45 | 16.69 | 16.41 | 16.63 | 20,148,136 | +1.69(+11.33%) |
Apr 21, 2017 | 15.00 | 15.12 | 14.92 | 14.94 | 6,721,980 | -0.05(-0.30%) |
Apr 20, 2017 | 14.95 | 15.05 | 14.88 | 14.98 | 6,524,106 | +0.43(+2.92%) |
Apr 19, 2017 | 14.78 | 14.84 | 14.45 | 14.56 | 8,372,429 | +0.11(+0.75%) |
Apr 18, 2017 | 14.40 | 14.53 | 14.36 | 14.45 | 5,902,881 | -0.14(-0.99%) |
Apr 17, 2017 | 14.42 | 14.63 | 14.29 | 14.59 | 5,342,859 | +0.24(+1.64%) |
Apr 13, 2017 | 14.50 | 14.65 | 14.35 | 14.36 | 7,262,928 | -0.30(-2.04%) |
Apr 12, 2017 | 14.73 | 14.74 | 14.58 | 14.66 | 6,758,768 | -0.12(-0.80%) |
Apr 11, 2017 | 14.84 | 14.87 | 14.60 | 14.77 | 6,625,869 | -0.14(-0.91%) |
Apr 10, 2017 | 14.91 | 15.00 | 14.86 | 14.91 | 4,466,142 | +0.01(+0.06%) |
Apr 07, 2017 | 14.92 | 15.01 | 14.79 | 14.90 | 7,219,504 | -0.13(-0.84%) |
Apr 06, 2017 | 15.02 | 15.17 | 14.96 | 15.03 | 5,295,097 | +0.09(+0.61%) |
Apr 05, 2017 | 15.33 | 15.34 | 14.94 | 14.94 | 5,603,236 | -0.14(-0.90%) |
Apr 04, 2017 | 14.90 | 15.17 | 14.85 | 15.07 | 8,347,584 | -0.05(-0.30%) |
Apr 03, 2017 | 15.38 | 15.39 | 15.03 | 15.12 | 11,515,280 | -0.42(-2.68%) |
Mar 31, 2017 | 15.47 | 15.65 | 15.42 | 15.54 | 9,027,583 | -0.09(-0.58%) |
Mar 30, 2017 | 15.43 | 15.75 | 15.32 | 15.63 | 12,108,570 | -0.15(-0.98%) |
Mar 29, 2017 | 15.66 | 15.83 | 15.61 | 15.78 | 6,944,041 | +0.05(+0.29%) |
Mar 28, 2017 | 15.55 | 15.85 | 15.52 | 15.73 | 14,588,849 | +0.39(+2.54%) |
Mar 27, 2017 | 14.95 | 15.40 | 14.90 | 15.34 | 9,617,740 | +0.11(+0.71%) |
Mar 24, 2017 | 15.28 | 15.34 | 15.00 | 15.24 | 7,673,129 | -0.07(-0.47%) |
Mar 23, 2017 | 15.30 | 15.44 | 15.25 | 15.31 | 8,859,154 | -0.13(-0.82%) |
Mar 22, 2017 | 15.43 | 15.55 | 15.28 | 15.44 | 12,612,805 | -0.03(-0.18%) |
Mar 21, 2017 | 16.03 | 16.07 | 15.40 | 15.46 | 19,881,796 | -1.18(-7.07%) |
Mar 20, 2017 | 16.76 | 17.06 | 16.59 | 16.64 | 22,348,780 | -0.59(-3.42%) |
Mar 17, 2017 | 17.61 | 17.61 | 17.22 | 17.23 | 7,571,879 | -0.52(-2.91%) |
Mar 16, 2017 | 17.73 | 17.83 | 17.53 | 17.74 | 6,890,222 | +0.30(+1.71%) |
Mar 15, 2017 | 17.63 | 17.72 | 17.34 | 17.45 | 6,627,784 | +0.01(+0.05%) |
Mar 14, 2017 | 17.51 | 17.52 | 17.38 | 17.44 | 5,578,755 | -0.33(-1.83%) |
Mar 13, 2017 | 17.73 | 17.79 | 17.67 | 17.76 | 5,794,089 | -0.01(-0.05%) |
Mar 10, 2017 | 17.68 | 17.82 | 17.50 | 17.77 | 10,214,023 | +0.53(+3.04%) |
Mar 09, 2017 | 17.08 | 17.26 | 17.00 | 17.25 | 9,132,227 | +0.53(+3.14%) |
Mar 08, 2017 | 17.03 | 17.11 | 16.65 | 16.72 | 13,021,546 | +0.00(+0.00%) |
Mar 07, 2017 | 16.53 | 16.73 | 16.49 | 16.72 | 10,031,277 | -0.13(-0.75%) |
Mar 06, 2017 | 17.21 | 17.21 | 16.76 | 16.85 | 25,717,584 | -0.67(-3.82%) |
Mar 03, 2017 | 18.13 | 18.42 | 17.47 | 17.52 | 24,890,892 | -0.78(-4.26%) |
Mar 02, 2017 | 18.66 | 18.69 | 18.29 | 18.30 | 5,187,464 | -0.41(-2.18%) |
Mar 01, 2017 | 18.53 | 18.75 | 18.50 | 18.70 | 7,914,523 | +0.88(+4.93%) |
Feb 28, 2017 | 17.76 | 17.93 | 17.71 | 17.83 | 4,549,570 | +0.10(+0.56%) |
Feb 27, 2017 | 17.57 | 17.75 | 17.53 | 17.73 | 4,280,254 | +0.41(+2.35%) |
Feb 24, 2017 | 17.34 | 17.45 | 17.24 | 17.32 | 5,350,465 | -0.53(-2.94%) |
Feb 23, 2017 | 17.97 | 17.98 | 17.68 | 17.84 | 4,869,254 | +0.05(+0.31%) |
Feb 22, 2017 | 17.57 | 17.82 | 17.53 | 17.79 | 3,744,353 | +0.06(+0.36%) |
Feb 21, 2017 | 17.71 | 17.83 | 17.66 | 17.73 | 3,527,726 | +0.15(+0.88%) |
Feb 17, 2017 | 17.57 | 17.57 | 17.57 | 0 | -0.33(-1.87%) | |
Feb 16, 2017 | 18.13 | 18.16 | 17.83 | 17.91 | 4,794,010 | -0.18(-1.00%) |
Feb 15, 2017 | 17.94 | 18.19 | 17.93 | 18.09 | 5,710,030 | +0.41(+2.30%) |
Feb 14, 2017 | 17.35 | 17.72 | 17.32 | 17.68 | 6,226,147 | +0.29(+1.67%) |
Feb 13, 2017 | 17.32 | 17.46 | 17.30 | 17.39 | 3,848,601 | +0.24(+1.43%) |
Feb 10, 2017 | 17.12 | 17.19 | 17.02 | 17.15 | 5,189,199 | -0.29(-1.66%) |
Feb 09, 2017 | 17.39 | 17.46 | 17.22 | 17.44 | 7,982,174 | +0.05(+0.26%) |
Feb 08, 2017 | 17.26 | 17.47 | 17.07 | 17.39 | 7,089,259 | -0.28(-1.59%) |
Feb 07, 2017 | 17.86 | 17.98 | 17.64 | 17.67 | 5,576,769 | -0.20(-1.11%) |
Feb 06, 2017 | 18.02 | 18.14 | 17.84 | 17.87 | 6,386,520 | -0.42(-2.28%) |
Feb 03, 2017 | 18.02 | 18.45 | 18.02 | 18.29 | 9,369,931 | +0.43(+2.38%) |
Feb 02, 2017 | 17.65 | 17.90 | 17.53 | 17.86 | 14,105,136 | -0.67(-3.61%) |