Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.90 | 18.80 | 17.90 | 18.80 | 2,805,379 | +0.54(+2.94%) |
Apr 27, 2017 | 18.46 | 18.48 | 18.18 | 18.26 | 1,966,509 | +0.06(+0.33%) |
Apr 26, 2017 | 17.61 | 18.46 | 17.61 | 18.20 | 5,078,321 | +1.01(+5.90%) |
Apr 25, 2017 | 17.54 | 17.66 | 17.17 | 17.19 | 2,464,848 | -0.23(-1.29%) |
Apr 24, 2017 | 17.37 | 17.56 | 17.05 | 17.41 | 2,528,658 | +0.27(+1.57%) |
Apr 21, 2017 | 17.07 | 17.27 | 16.95 | 17.14 | 1,793,652 | +0.08(+0.46%) |
Apr 20, 2017 | 16.81 | 17.13 | 16.75 | 17.07 | 2,138,931 | +0.41(+2.45%) |
Apr 19, 2017 | 16.74 | 16.82 | 16.60 | 16.66 | 1,408,634 | +0.01(+0.05%) |
Apr 18, 2017 | 16.35 | 16.77 | 16.35 | 16.65 | 1,516,036 | +0.20(+1.21%) |
Apr 17, 2017 | 16.99 | 17.08 | 16.33 | 16.45 | 2,865,047 | -0.49(-2.92%) |
Apr 13, 2017 | 17.08 | 17.29 | 16.86 | 16.94 | 1,236,585 | -0.09(-0.51%) |
Apr 12, 2017 | 17.08 | 17.10 | 16.86 | 17.03 | 594,309 | -0.09(-0.51%) |
Apr 11, 2017 | 17.10 | 17.29 | 16.88 | 17.12 | 744,409 | +0.07(+0.41%) |
Apr 10, 2017 | 17.03 | 17.16 | 16.87 | 17.05 | 1,312,460 | +0.09(+0.51%) |
Apr 07, 2017 | 17.01 | 17.12 | 16.93 | 16.96 | 710,582 | -0.13(-0.76%) |
Apr 06, 2017 | 16.89 | 17.14 | 16.78 | 17.09 | 1,262,854 | +0.21(+1.23%) |
Apr 05, 2017 | 17.07 | 17.21 | 16.85 | 16.88 | 1,333,484 | -0.06(-0.36%) |
Apr 04, 2017 | 17.13 | 17.16 | 16.87 | 16.94 | 1,132,202 | -0.17(-1.01%) |
Apr 03, 2017 | 16.78 | 17.37 | 16.48 | 17.12 | 1,309,205 | +0.02(+0.10%) |
Mar 31, 2017 | 17.03 | 17.22 | 16.95 | 17.10 | 1,083,038 | +0.09(+0.51%) |
Mar 30, 2017 | 16.70 | 17.01 | 16.50 | 17.01 | 1,192,954 | +0.37(+2.24%) |
Mar 29, 2017 | 16.62 | 16.93 | 16.58 | 16.64 | 1,101,176 | -0.01(-0.05%) |
Mar 28, 2017 | 16.29 | 16.72 | 16.21 | 16.65 | 1,287,002 | +0.36(+2.24%) |
Mar 27, 2017 | 16.59 | 16.65 | 16.12 | 16.29 | 1,497,365 | -0.45(-2.69%) |
Mar 24, 2017 | 16.62 | 17.02 | 16.62 | 16.74 | 2,116,132 | +0.13(+0.78%) |
Mar 23, 2017 | 16.56 | 16.94 | 16.45 | 16.61 | 2,103,991 | +0.10(+0.58%) |
Mar 22, 2017 | 16.08 | 16.53 | 16.04 | 16.51 | 1,608,155 | +0.41(+2.53%) |
Mar 21, 2017 | 16.18 | 16.61 | 16.10 | 16.10 | 2,961,039 | -0.02(-0.11%) |
Mar 20, 2017 | 16.10 | 16.33 | 16.10 | 16.12 | 1,807,803 | +0.00(+0.00%) |
Mar 17, 2017 | 15.90 | 16.28 | 15.90 | 16.12 | 2,889,427 | +0.25(+1.58%) |
Mar 16, 2017 | 15.84 | 16.09 | 15.74 | 15.87 | 1,433,211 | +0.15(+0.94%) |
Mar 15, 2017 | 15.45 | 15.84 | 15.36 | 15.72 | 1,769,039 | +0.39(+2.54%) |
Mar 14, 2017 | 15.30 | 15.42 | 15.14 | 15.33 | 1,410,844 | +0.03(+0.17%) |
Mar 13, 2017 | 15.60 | 15.77 | 15.29 | 15.31 | 1,432,172 | -0.29(-1.89%) |
Mar 10, 2017 | 15.41 | 15.64 | 15.36 | 15.60 | 1,520,772 | +0.20(+1.29%) |
Mar 09, 2017 | 14.97 | 15.48 | 14.91 | 15.40 | 2,268,491 | +0.50(+3.37%) |
Mar 08, 2017 | 14.93 | 15.03 | 14.77 | 14.90 | 2,560,018 | -0.03(-0.23%) |
Mar 07, 2017 | 15.01 | 15.06 | 14.78 | 14.93 | 2,448,191 | -0.08(-0.52%) |
Mar 06, 2017 | 14.82 | 15.06 | 14.67 | 15.01 | 1,639,364 | +0.16(+1.05%) |
Mar 03, 2017 | 14.88 | 15.07 | 14.77 | 14.86 | 858,310 | -0.09(-0.58%) |
Mar 02, 2017 | 14.82 | 14.99 | 14.82 | 14.94 | 733,939 | +0.07(+0.47%) |
Mar 01, 2017 | 14.96 | 15.07 | 14.81 | 14.87 | 1,707,546 | +0.06(+0.41%) |
Feb 28, 2017 | 15.01 | 15.06 | 14.80 | 14.81 | 2,008,293 | -0.20(-1.33%) |
Feb 27, 2017 | 14.98 | 15.16 | 14.93 | 15.01 | 1,361,393 | +0.04(+0.29%) |
Feb 24, 2017 | 14.72 | 15.00 | 14.68 | 14.97 | 1,847,489 | +0.16(+1.05%) |
Feb 23, 2017 | 15.17 | 15.19 | 14.69 | 14.81 | 4,085,860 | -0.62(-3.99%) |
Feb 22, 2017 | 16.10 | 16.29 | 15.39 | 15.43 | 2,815,702 | -0.81(-4.99%) |
Feb 21, 2017 | 15.96 | 16.39 | 15.85 | 16.24 | 2,758,023 | -0.03(-0.21%) |
Feb 17, 2017 | 16.27 | 16.27 | 16.27 | 0 | +0.82(+5.30%) | |
Feb 16, 2017 | 15.69 | 15.89 | 15.34 | 15.45 | 1,853,159 | -0.23(-1.48%) |
Feb 15, 2017 | 15.52 | 15.70 | 15.49 | 15.69 | 1,486,151 | +0.11(+0.72%) |
Feb 14, 2017 | 15.60 | 15.79 | 15.51 | 15.57 | 2,009,555 | +0.04(+0.28%) |
Feb 13, 2017 | 15.76 | 15.89 | 15.51 | 15.53 | 1,654,666 | -0.22(-1.42%) |
Feb 10, 2017 | 15.49 | 15.81 | 15.45 | 15.76 | 935,366 | +0.27(+1.73%) |
Feb 09, 2017 | 15.65 | 15.89 | 15.19 | 15.49 | 1,763,489 | +0.32(+2.10%) |
Feb 08, 2017 | 14.79 | 15.24 | 14.70 | 15.17 | 1,303,057 | +0.35(+2.39%) |
Feb 07, 2017 | 14.87 | 14.99 | 14.75 | 14.82 | 940,145 | -0.07(-0.46%) |
Feb 06, 2017 | 14.87 | 15.09 | 14.85 | 14.88 | 832,253 | +0.06(+0.41%) |
Feb 03, 2017 | 14.56 | 14.90 | 14.54 | 14.82 | 1,116,785 | +0.11(+0.76%) |
Feb 02, 2017 | 14.71 | 14.85 | 14.59 | 14.71 | 806,486 | +0.05(+0.35%) |