Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.07 | 17.17 | 16.91 | 17.14 | 4,779,586 | +0.10(+0.59%) |
Apr 27, 2017 | 16.50 | 17.05 | 16.42 | 17.04 | 2,552,247 | +0.55(+3.34%) |
Apr 26, 2017 | 16.43 | 16.54 | 16.19 | 16.49 | 1,205,664 | +0.12(+0.73%) |
Apr 25, 2017 | 16.40 | 16.43 | 16.20 | 16.37 | 1,158,726 | +0.12(+0.74%) |
Apr 24, 2017 | 16.09 | 16.26 | 15.92 | 16.25 | 1,493,405 | +0.28(+1.75%) |
Apr 21, 2017 | 16.11 | 16.16 | 15.90 | 15.97 | 1,034,156 | -0.17(-1.05%) |
Apr 20, 2017 | 16.20 | 16.40 | 16.06 | 16.14 | 1,858,774 | -0.11(-0.68%) |
Apr 19, 2017 | 15.82 | 16.34 | 15.75 | 16.25 | 2,785,426 | +0.39(+2.46%) |
Apr 18, 2017 | 15.50 | 15.95 | 15.36 | 15.86 | 3,951,939 | +0.32(+2.06%) |
Apr 17, 2017 | 15.65 | 15.71 | 15.31 | 15.54 | 1,923,845 | -0.14(-0.89%) |
Apr 13, 2017 | 15.47 | 15.97 | 15.42 | 15.68 | 17,506,032 | +0.03(+0.19%) |
Apr 12, 2017 | 15.50 | 15.73 | 15.48 | 15.65 | 1,481,850 | +0.15(+0.97%) |
Apr 11, 2017 | 15.01 | 15.52 | 14.93 | 15.50 | 1,225,371 | +0.29(+1.91%) |
Apr 10, 2017 | 15.35 | 15.60 | 15.17 | 15.21 | 1,172,820 | -0.61(-3.86%) |
Apr 07, 2017 | 15.55 | 15.95 | 15.42 | 15.82 | 1,136,629 | +0.27(+1.74%) |
Apr 06, 2017 | 15.74 | 15.79 | 15.39 | 15.55 | 954,537 | -0.08(-0.51%) |
Apr 05, 2017 | 15.73 | 16.04 | 15.56 | 15.63 | 1,084,325 | -0.14(-0.89%) |
Apr 04, 2017 | 15.94 | 15.97 | 15.64 | 15.77 | 1,320,257 | -0.23(-1.44%) |
Apr 03, 2017 | 15.95 | 16.03 | 15.76 | 16.00 | 850,202 | +0.13(+0.82%) |
Mar 31, 2017 | 15.95 | 16.19 | 15.83 | 15.87 | 619,707 | -0.10(-0.63%) |
Mar 30, 2017 | 15.88 | 16.18 | 15.75 | 15.97 | 1,042,886 | +0.05(+0.31%) |
Mar 29, 2017 | 16.06 | 16.18 | 15.78 | 15.92 | 940,630 | -0.13(-0.81%) |
Mar 28, 2017 | 16.02 | 16.15 | 15.82 | 16.05 | 936,756 | +0.11(+0.69%) |
Mar 27, 2017 | 15.61 | 16.00 | 15.58 | 15.94 | 961,841 | +0.17(+1.08%) |
Mar 24, 2017 | 15.80 | 15.85 | 15.58 | 15.77 | 723,583 | -0.01(-0.06%) |
Mar 23, 2017 | 15.81 | 15.91 | 15.69 | 15.78 | 924,129 | -0.09(-0.57%) |
Mar 22, 2017 | 16.00 | 16.00 | 15.63 | 15.87 | 716,418 | -0.18(-1.12%) |
Mar 21, 2017 | 16.15 | 16.24 | 15.79 | 16.05 | 574,001 | -0.12(-0.74%) |
Mar 20, 2017 | 16.07 | 16.26 | 15.92 | 16.17 | 1,707,596 | +0.12(+0.75%) |
Mar 17, 2017 | 16.01 | 16.24 | 15.84 | 16.05 | 4,548,920 | -0.02(-0.12%) |
Mar 16, 2017 | 16.10 | 16.39 | 15.88 | 16.07 | 1,106,218 | +0.03(+0.19%) |
Mar 15, 2017 | 16.23 | 16.40 | 15.90 | 16.04 | 3,382,270 | +0.11(+0.69%) |
Mar 14, 2017 | 16.02 | 16.28 | 15.79 | 15.93 | 1,966,816 | -0.09(-0.56%) |
Mar 13, 2017 | 16.00 | 16.08 | 15.88 | 16.02 | 1,612,594 | +0.06(+0.38%) |
Mar 10, 2017 | 15.74 | 16.00 | 15.74 | 15.96 | 1,040,171 | +0.21(+1.33%) |
Mar 09, 2017 | 15.19 | 15.81 | 15.15 | 15.75 | 1,124,038 | +0.52(+3.41%) |
Mar 08, 2017 | 14.78 | 15.28 | 14.78 | 15.23 | 679,018 | +0.45(+3.04%) |
Mar 07, 2017 | 15.31 | 15.31 | 14.73 | 14.78 | 1,240,117 | -0.55(-3.59%) |
Mar 06, 2017 | 15.51 | 15.58 | 15.05 | 15.33 | 798,400 | -0.25(-1.60%) |
Mar 03, 2017 | 15.64 | 15.93 | 15.48 | 15.58 | 449,238 | -0.03(-0.19%) |
Mar 02, 2017 | 15.50 | 15.67 | 15.27 | 15.61 | 1,321,199 | +0.10(+0.64%) |
Mar 01, 2017 | 15.44 | 15.77 | 15.25 | 15.51 | 982,000 | +0.28(+1.84%) |
Feb 28, 2017 | 15.63 | 15.67 | 15.15 | 15.23 | 593,147 | -0.40(-2.56%) |
Feb 27, 2017 | 15.63 | 15.76 | 15.51 | 15.63 | 737,841 | +0.06(+0.39%) |
Feb 24, 2017 | 15.80 | 15.80 | 15.36 | 15.57 | 770,887 | -0.21(-1.33%) |
Feb 23, 2017 | 15.45 | 15.79 | 15.32 | 15.78 | 750,524 | +0.31(+2.00%) |
Feb 22, 2017 | 15.47 | 15.56 | 15.29 | 15.47 | 728,550 | +0.00(+0.00%) |
Feb 21, 2017 | 15.74 | 15.84 | 15.20 | 15.47 | 859,503 | -0.13(-0.83%) |
Feb 17, 2017 | 15.60 | 15.60 | 15.60 | 0 | +0.30(+1.96%) | |
Feb 16, 2017 | 15.31 | 15.49 | 15.18 | 15.30 | 549,115 | +0.04(+0.26%) |
Feb 15, 2017 | 15.00 | 15.35 | 14.79 | 15.26 | 908,094 | +0.43(+2.90%) |
Feb 14, 2017 | 14.91 | 15.04 | 14.42 | 14.83 | 854,172 | +0.27(+1.85%) |
Feb 13, 2017 | 14.83 | 14.89 | 14.39 | 14.56 | 676,004 | -0.26(-1.75%) |
Feb 10, 2017 | 14.49 | 14.88 | 14.37 | 14.82 | 1,450,449 | +0.30(+2.07%) |
Feb 09, 2017 | 14.21 | 14.62 | 14.21 | 14.52 | 473,630 | +0.28(+1.97%) |
Feb 08, 2017 | 14.33 | 14.40 | 14.01 | 14.24 | 1,169,479 | -0.05(-0.35%) |
Feb 07, 2017 | 14.55 | 14.60 | 14.16 | 14.29 | 295,728 | -0.19(-1.31%) |
Feb 06, 2017 | 14.59 | 14.59 | 14.40 | 14.48 | 416,804 | -0.07(-0.48%) |
Feb 03, 2017 | 14.41 | 14.65 | 14.29 | 14.55 | 357,847 | +0.11(+0.76%) |
Feb 02, 2017 | 14.53 | 14.64 | 14.37 | 14.44 | 458,608 | -0.10(-0.69%) |