Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.70 | 15.70 | 15.03 | 15.19 | 2,215,739 | -0.44(-2.82%) |
Apr 27, 2017 | 15.76 | 15.91 | 15.52 | 15.63 | 1,805,707 | -0.07(-0.45%) |
Apr 26, 2017 | 16.27 | 16.38 | 15.68 | 15.70 | 1,914,903 | -0.60(-3.68%) |
Apr 25, 2017 | 16.10 | 16.39 | 15.82 | 16.30 | 1,851,850 | +0.22(+1.37%) |
Apr 24, 2017 | 16.50 | 16.50 | 15.93 | 16.08 | 1,499,411 | -0.20(-1.23%) |
Apr 21, 2017 | 16.38 | 16.53 | 16.14 | 16.28 | 1,275,333 | -0.14(-0.85%) |
Apr 20, 2017 | 16.40 | 16.69 | 15.99 | 16.42 | 2,482,401 | -0.02(-0.12%) |
Apr 19, 2017 | 17.23 | 17.28 | 16.34 | 16.44 | 2,359,150 | -0.71(-4.14%) |
Apr 18, 2017 | 17.14 | 17.46 | 16.80 | 17.15 | 1,308,222 | -0.04(-0.23%) |
Apr 17, 2017 | 17.27 | 17.48 | 17.02 | 17.19 | 1,630,376 | -0.02(-0.12%) |
Apr 13, 2017 | 18.12 | 18.15 | 17.13 | 17.21 | 2,017,735 | -0.48(-2.71%) |
Apr 12, 2017 | 17.32 | 18.07 | 17.26 | 17.69 | 2,372,281 | -0.39(-2.16%) |
Apr 11, 2017 | 18.28 | 18.50 | 17.70 | 18.08 | 2,683,554 | -0.50(-2.69%) |
Apr 10, 2017 | 18.54 | 18.82 | 18.20 | 18.58 | 1,470,098 | -0.05(-0.27%) |
Apr 07, 2017 | 18.47 | 18.90 | 18.29 | 18.63 | 2,280,572 | +0.35(+1.91%) |
Apr 06, 2017 | 17.82 | 18.50 | 17.70 | 18.28 | 3,161,446 | +0.82(+4.70%) |
Apr 05, 2017 | 17.55 | 18.00 | 17.10 | 17.46 | 4,133,653 | -0.19(-1.08%) |
Apr 04, 2017 | 18.20 | 18.24 | 17.07 | 17.65 | 4,808,947 | -0.50(-2.75%) |
Apr 03, 2017 | 18.64 | 18.96 | 18.08 | 18.15 | 2,000,847 | -0.62(-3.30%) |
Mar 31, 2017 | 18.92 | 19.38 | 18.75 | 18.77 | 1,979,273 | -0.38(-1.98%) |
Mar 30, 2017 | 19.35 | 19.35 | 18.80 | 19.15 | 3,104,602 | +0.38(+2.02%) |
Mar 29, 2017 | 18.66 | 19.00 | 18.20 | 18.77 | 10,831,341 | -1.15(-5.77%) |
Mar 28, 2017 | 19.75 | 20.06 | 19.37 | 19.92 | 1,122,140 | +0.14(+0.71%) |
Mar 27, 2017 | 19.23 | 19.93 | 19.00 | 19.78 | 787,358 | +0.28(+1.44%) |
Mar 24, 2017 | 19.37 | 19.90 | 19.14 | 19.50 | 343,903 | +0.13(+0.67%) |
Mar 23, 2017 | 19.75 | 19.75 | 19.32 | 19.37 | 693,949 | -0.30(-1.53%) |
Mar 22, 2017 | 19.72 | 20.00 | 19.50 | 19.67 | 732,466 | -0.14(-0.71%) |
Mar 21, 2017 | 20.52 | 20.54 | 19.30 | 19.81 | 1,018,299 | -0.51(-2.51%) |
Mar 20, 2017 | 20.41 | 21.15 | 20.09 | 20.32 | 775,545 | -0.09(-0.44%) |
Mar 17, 2017 | 20.56 | 21.10 | 20.37 | 20.41 | 721,413 | -0.19(-0.92%) |
Mar 16, 2017 | 20.30 | 20.66 | 20.00 | 20.60 | 498,930 | +0.33(+1.63%) |
Mar 15, 2017 | 20.35 | 20.50 | 20.10 | 20.27 | 759,844 | -0.29(-1.41%) |
Mar 14, 2017 | 20.53 | 20.70 | 20.00 | 20.56 | 957,338 | -0.17(-0.82%) |
Mar 13, 2017 | 21.21 | 21.39 | 20.61 | 20.73 | 652,444 | -0.57(-2.68%) |
Mar 10, 2017 | 21.40 | 21.63 | 21.00 | 21.30 | 797,948 | -0.19(-0.88%) |
Mar 09, 2017 | 21.97 | 21.97 | 21.00 | 21.49 | 779,355 | +0.29(+1.37%) |
Mar 08, 2017 | 21.46 | 22.54 | 21.11 | 21.20 | 1,454,228 | -0.19(-0.89%) |
Mar 07, 2017 | 21.56 | 22.27 | 21.21 | 21.39 | 2,364,150 | +0.08(+0.38%) |
Mar 06, 2017 | 23.23 | 23.87 | 21.07 | 21.31 | 5,078,533 | -1.69(-7.35%) |
Mar 03, 2017 | 25.52 | 25.55 | 22.52 | 23.00 | 9,396,644 | -8.12(-26.09%) |
Mar 02, 2017 | 30.91 | 31.54 | 30.20 | 31.12 | 1,898,640 | +0.39(+1.27%) |
Mar 01, 2017 | 30.00 | 30.86 | 30.00 | 30.73 | 752,297 | +0.74(+2.47%) |
Feb 28, 2017 | 30.18 | 30.41 | 29.62 | 29.99 | 535,139 | -0.13(-0.43%) |
Feb 27, 2017 | 29.85 | 30.38 | 29.30 | 30.12 | 530,445 | +0.30(+1.01%) |
Feb 24, 2017 | 30.00 | 30.30 | 29.30 | 29.82 | 562,671 | -0.33(-1.09%) |
Feb 23, 2017 | 30.85 | 31.19 | 30.07 | 30.15 | 582,423 | -0.69(-2.24%) |
Feb 22, 2017 | 31.71 | 32.00 | 30.71 | 30.84 | 426,322 | -0.97(-3.05%) |
Feb 21, 2017 | 31.41 | 31.89 | 30.48 | 31.81 | 728,034 | +0.34(+1.08%) |
Feb 17, 2017 | 31.47 | 31.47 | 31.47 | 0 | -0.49(-1.53%) | |
Feb 16, 2017 | 33.16 | 33.95 | 31.72 | 31.96 | 1,308,976 | -1.14(-3.44%) |
Feb 15, 2017 | 32.01 | 33.74 | 31.53 | 33.10 | 1,180,811 | +0.96(+2.99%) |
Feb 14, 2017 | 32.00 | 32.38 | 32.00 | 32.14 | 454,289 | -0.06(-0.19%) |
Feb 13, 2017 | 32.13 | 33.00 | 31.81 | 32.20 | 581,832 | +0.07(+0.22%) |
Feb 10, 2017 | 31.96 | 32.58 | 31.50 | 32.13 | 581,670 | +0.13(+0.41%) |
Feb 09, 2017 | 31.77 | 32.58 | 31.45 | 32.00 | 734,322 | +0.35(+1.11%) |
Feb 08, 2017 | 31.45 | 31.69 | 30.46 | 31.65 | 720,172 | +1.24(+4.08%) |
Feb 07, 2017 | 31.29 | 31.75 | 30.30 | 30.41 | 521,161 | -0.61(-1.97%) |
Feb 06, 2017 | 31.09 | 31.46 | 30.47 | 31.02 | 503,653 | -0.50(-1.59%) |
Feb 03, 2017 | 29.37 | 31.85 | 29.14 | 31.52 | 1,234,785 | +2.21(+7.54%) |
Feb 02, 2017 | 29.02 | 30.22 | 28.71 | 29.31 | 557,327 | +0.30(+1.03%) |