Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.15 | 18.64 | 18.09 | 18.63 | 4,863,798 | +0.39(+2.14%) |
Apr 27, 2017 | 18.14 | 18.43 | 18.06 | 18.24 | 12,444,238 | +0.29(+1.59%) |
Apr 26, 2017 | 18.26 | 18.65 | 17.89 | 17.95 | 7,830,348 | -0.26(-1.44%) |
Apr 25, 2017 | 17.90 | 18.41 | 17.88 | 18.21 | 4,455,290 | +0.47(+2.67%) |
Apr 24, 2017 | 17.57 | 17.81 | 17.40 | 17.74 | 4,109,936 | +0.40(+2.30%) |
Apr 21, 2017 | 17.73 | 17.77 | 17.15 | 17.34 | 7,713,823 | -0.42(-2.37%) |
Apr 20, 2017 | 18.25 | 18.40 | 17.70 | 17.76 | 7,157,449 | -0.44(-2.39%) |
Apr 19, 2017 | 17.96 | 18.29 | 17.96 | 18.20 | 4,944,348 | +0.31(+1.72%) |
Apr 18, 2017 | 17.73 | 18.03 | 17.70 | 17.89 | 3,056,423 | +0.11(+0.59%) |
Apr 17, 2017 | 17.70 | 17.82 | 17.62 | 17.79 | 1,616,644 | +0.13(+0.72%) |
Apr 13, 2017 | 17.74 | 17.83 | 17.64 | 17.66 | 2,287,129 | -0.10(-0.55%) |
Apr 12, 2017 | 17.70 | 17.79 | 17.54 | 17.76 | 4,231,464 | +0.02(+0.08%) |
Apr 11, 2017 | 17.68 | 17.82 | 17.58 | 17.74 | 4,836,772 | +0.05(+0.25%) |
Apr 10, 2017 | 17.63 | 17.85 | 17.50 | 17.70 | 3,133,036 | +0.11(+0.64%) |
Apr 07, 2017 | 17.68 | 17.73 | 17.45 | 17.58 | 3,202,915 | -0.14(-0.76%) |
Apr 06, 2017 | 17.24 | 17.77 | 17.16 | 17.72 | 4,772,847 | +0.47(+2.75%) |
Apr 05, 2017 | 17.52 | 17.55 | 17.24 | 17.24 | 4,155,697 | -0.25(-1.42%) |
Apr 04, 2017 | 17.41 | 17.51 | 17.27 | 17.49 | 3,594,731 | +0.08(+0.43%) |
Apr 03, 2017 | 17.47 | 17.63 | 17.14 | 17.42 | 3,763,084 | -0.05(-0.30%) |
Mar 31, 2017 | 17.40 | 17.56 | 17.30 | 17.47 | 3,605,401 | +0.05(+0.26%) |
Mar 30, 2017 | 17.13 | 17.45 | 17.02 | 17.43 | 4,183,413 | +0.27(+1.58%) |
Mar 29, 2017 | 17.21 | 17.35 | 17.01 | 17.15 | 4,360,520 | -0.11(-0.65%) |
Mar 28, 2017 | 16.91 | 17.30 | 16.83 | 17.27 | 7,245,918 | +0.28(+1.64%) |
Mar 27, 2017 | 16.66 | 17.00 | 16.65 | 16.99 | 4,062,489 | +0.14(+0.85%) |
Mar 24, 2017 | 17.18 | 17.18 | 16.82 | 16.85 | 3,741,784 | -0.26(-1.49%) |
Mar 23, 2017 | 17.54 | 17.60 | 17.05 | 17.10 | 4,388,357 | -0.44(-2.53%) |
Mar 22, 2017 | 17.52 | 17.56 | 17.35 | 17.55 | 2,922,448 | +0.03(+0.17%) |
Mar 21, 2017 | 17.94 | 18.03 | 17.49 | 17.52 | 5,919,103 | -0.42(-2.35%) |
Mar 20, 2017 | 18.33 | 18.34 | 17.89 | 17.94 | 6,252,701 | -0.44(-2.37%) |
Mar 17, 2017 | 18.21 | 18.48 | 18.01 | 18.37 | 10,515,525 | +0.14(+0.78%) |
Mar 16, 2017 | 18.35 | 18.45 | 18.20 | 18.23 | 3,480,469 | -0.12(-0.66%) |
Mar 15, 2017 | 18.11 | 18.41 | 18.11 | 18.35 | 5,073,762 | +0.29(+1.58%) |
Mar 14, 2017 | 18.06 | 18.25 | 17.99 | 18.06 | 3,940,938 | -0.02(-0.12%) |
Mar 13, 2017 | 17.87 | 18.27 | 17.85 | 18.09 | 5,944,862 | +0.26(+1.43%) |
Mar 10, 2017 | 17.56 | 17.93 | 17.52 | 17.83 | 6,944,358 | +0.45(+2.59%) |
Mar 09, 2017 | 17.97 | 18.05 | 17.35 | 17.38 | 7,875,597 | -0.44(-2.46%) |
Mar 08, 2017 | 16.98 | 18.12 | 16.83 | 17.82 | 23,845,648 | +2.31(+14.88%) |
Mar 07, 2017 | 15.53 | 15.60 | 15.26 | 15.51 | 8,068,698 | -0.10(-0.62%) |
Mar 06, 2017 | 15.65 | 15.82 | 15.43 | 15.61 | 5,426,107 | -0.01(-0.05%) |
Mar 03, 2017 | 15.36 | 15.62 | 15.30 | 15.62 | 4,369,203 | +0.25(+1.60%) |
Mar 02, 2017 | 15.38 | 15.42 | 15.19 | 15.37 | 5,916,671 | +0.01(+0.10%) |
Mar 01, 2017 | 15.47 | 15.68 | 15.29 | 15.36 | 6,240,629 | +0.05(+0.34%) |
Feb 28, 2017 | 15.07 | 15.42 | 15.03 | 15.30 | 7,658,770 | +0.22(+1.48%) |
Feb 27, 2017 | 14.92 | 15.23 | 14.90 | 15.08 | 6,783,749 | +0.16(+1.05%) |
Feb 24, 2017 | 14.84 | 15.07 | 14.78 | 14.92 | 8,069,038 | +0.00(+0.00%) |
Feb 23, 2017 | 15.10 | 15.13 | 14.83 | 14.92 | 4,619,922 | -0.17(-1.13%) |
Feb 22, 2017 | 15.31 | 15.34 | 15.08 | 15.10 | 4,414,296 | -0.24(-1.55%) |
Feb 21, 2017 | 15.30 | 15.47 | 15.30 | 15.33 | 5,480,666 | +0.07(+0.44%) |
Feb 17, 2017 | 15.27 | 15.27 | 15.27 | 0 | -0.04(-0.24%) | |
Feb 16, 2017 | 15.47 | 15.56 | 15.22 | 15.30 | 5,505,594 | -0.18(-1.15%) |
Feb 15, 2017 | 15.61 | 15.74 | 15.28 | 15.48 | 7,331,390 | -0.13(-0.81%) |
Feb 14, 2017 | 15.49 | 15.80 | 15.49 | 15.61 | 3,057,595 | +0.09(+0.58%) |
Feb 13, 2017 | 15.81 | 15.90 | 15.47 | 15.52 | 3,014,025 | -0.15(-0.95%) |
Feb 10, 2017 | 15.70 | 15.74 | 15.53 | 15.67 | 3,191,033 | -0.04(-0.28%) |
Feb 09, 2017 | 15.77 | 15.99 | 15.62 | 15.71 | 3,664,724 | -0.04(-0.24%) |
Feb 08, 2017 | 15.56 | 16.00 | 15.49 | 15.75 | 3,309,199 | -0.25(-1.58%) |
Feb 07, 2017 | 16.09 | 16.15 | 15.83 | 16.00 | 3,782,814 | -0.10(-0.60%) |
Feb 06, 2017 | 15.91 | 16.16 | 15.89 | 16.10 | 2,945,927 | +0.15(+0.93%) |
Feb 03, 2017 | 15.78 | 15.97 | 15.73 | 15.95 | 1,892,748 | +0.22(+1.37%) |
Feb 02, 2017 | 15.58 | 15.81 | 15.56 | 15.74 | 2,261,661 | +0.03(+0.19%) |