Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.48 | 15.57 | 15.27 | 15.38 | 1,942,523 | -0.11(-0.71%) |
Apr 27, 2017 | 15.36 | 15.57 | 15.27 | 15.49 | 1,708,763 | +0.14(+0.91%) |
Apr 26, 2017 | 15.20 | 15.49 | 15.20 | 15.35 | 2,046,852 | +0.20(+1.29%) |
Apr 25, 2017 | 15.28 | 15.40 | 15.15 | 15.15 | 1,485,746 | -0.04(-0.30%) |
Apr 24, 2017 | 15.17 | 15.37 | 15.03 | 15.20 | 2,966,382 | +0.21(+1.40%) |
Apr 21, 2017 | 15.24 | 15.24 | 14.84 | 14.99 | 1,580,262 | -0.25(-1.64%) |
Apr 20, 2017 | 15.30 | 15.44 | 15.15 | 15.24 | 1,266,839 | +0.04(+0.26%) |
Apr 19, 2017 | 15.03 | 15.47 | 15.00 | 15.20 | 1,272,383 | +0.16(+1.06%) |
Apr 18, 2017 | 15.07 | 15.19 | 14.91 | 15.04 | 1,401,474 | -0.16(-1.05%) |
Apr 17, 2017 | 15.32 | 15.33 | 15.05 | 15.20 | 1,701,008 | -0.13(-0.85%) |
Apr 13, 2017 | 15.18 | 15.39 | 14.98 | 15.33 | 2,118,535 | +0.15(+0.99%) |
Apr 12, 2017 | 15.10 | 15.55 | 15.08 | 15.18 | 3,218,442 | +0.05(+0.33%) |
Apr 11, 2017 | 15.35 | 15.49 | 14.62 | 15.13 | 6,846,897 | -0.27(-1.75%) |
Apr 10, 2017 | 15.06 | 15.55 | 14.97 | 15.40 | 8,236,464 | +0.42(+2.80%) |
Apr 07, 2017 | 14.40 | 15.00 | 14.31 | 14.98 | 2,788,948 | +0.55(+3.81%) |
Apr 06, 2017 | 14.23 | 14.56 | 14.16 | 14.43 | 2,521,786 | +0.24(+1.69%) |
Apr 05, 2017 | 14.38 | 14.46 | 14.05 | 14.19 | 3,942,656 | -0.16(-1.11%) |
Apr 04, 2017 | 14.53 | 14.65 | 14.19 | 14.35 | 2,212,861 | -0.19(-1.31%) |
Apr 03, 2017 | 14.83 | 14.87 | 14.49 | 14.54 | 2,240,445 | -0.24(-1.62%) |
Mar 31, 2017 | 15.01 | 15.23 | 14.61 | 14.78 | 3,574,255 | -0.23(-1.53%) |
Mar 30, 2017 | 15.12 | 15.15 | 14.87 | 15.01 | 1,461,247 | -0.10(-0.66%) |
Mar 29, 2017 | 14.47 | 15.30 | 14.41 | 15.11 | 3,490,632 | +0.70(+4.86%) |
Mar 28, 2017 | 14.75 | 14.92 | 14.32 | 14.41 | 3,412,016 | -0.43(-2.90%) |
Mar 27, 2017 | 14.25 | 14.87 | 14.20 | 14.84 | 2,631,118 | +0.47(+3.27%) |
Mar 24, 2017 | 14.51 | 14.68 | 14.25 | 14.37 | 2,189,768 | -0.19(-1.30%) |
Mar 23, 2017 | 14.50 | 14.81 | 14.50 | 14.56 | 2,282,410 | +0.04(+0.28%) |
Mar 22, 2017 | 14.54 | 14.56 | 14.23 | 14.52 | 3,347,559 | +0.03(+0.21%) |
Mar 21, 2017 | 15.08 | 15.15 | 14.34 | 14.49 | 3,522,613 | -0.56(-3.72%) |
Mar 20, 2017 | 15.12 | 15.19 | 14.96 | 15.05 | 1,389,494 | -0.08(-0.53%) |
Mar 17, 2017 | 15.30 | 15.35 | 15.09 | 15.13 | 2,290,250 | -0.23(-1.50%) |
Mar 16, 2017 | 15.58 | 15.65 | 15.18 | 15.36 | 1,390,250 | -0.23(-1.48%) |
Mar 15, 2017 | 15.29 | 15.70 | 15.21 | 15.59 | 1,552,165 | +0.33(+2.20%) |
Mar 14, 2017 | 15.12 | 15.49 | 14.76 | 15.26 | 2,546,303 | +0.04(+0.23%) |
Mar 13, 2017 | 15.33 | 15.43 | 15.09 | 15.22 | 1,763,116 | -0.18(-1.17%) |
Mar 10, 2017 | 14.90 | 15.42 | 14.85 | 15.40 | 2,597,955 | +0.59(+3.95%) |
Mar 09, 2017 | 15.06 | 15.28 | 14.68 | 14.81 | 2,073,646 | -0.21(-1.36%) |
Mar 08, 2017 | 14.95 | 15.33 | 14.90 | 15.02 | 2,850,456 | +0.05(+0.33%) |
Mar 07, 2017 | 15.34 | 15.54 | 14.70 | 14.97 | 5,563,550 | -0.53(-3.42%) |
Mar 06, 2017 | 16.01 | 16.06 | 15.38 | 15.50 | 3,222,016 | -0.61(-3.79%) |
Mar 03, 2017 | 16.10 | 16.40 | 16.03 | 16.11 | 1,912,690 | +0.01(+0.06%) |
Mar 02, 2017 | 16.18 | 16.52 | 16.00 | 16.10 | 2,576,119 | -0.05(-0.31%) |
Mar 01, 2017 | 16.17 | 16.34 | 15.68 | 16.15 | 5,440,964 | +0.10(+0.62%) |
Feb 28, 2017 | 16.36 | 16.51 | 15.90 | 16.05 | 5,558,192 | -0.43(-2.61%) |
Feb 27, 2017 | 16.70 | 17.11 | 16.16 | 16.48 | 8,753,172 | -0.97(-5.56%) |
Feb 24, 2017 | 16.98 | 17.69 | 16.95 | 17.45 | 3,923,580 | +0.30(+1.75%) |
Feb 23, 2017 | 17.08 | 17.33 | 16.93 | 17.15 | 2,734,889 | +0.11(+0.65%) |
Feb 22, 2017 | 17.16 | 17.44 | 17.04 | 17.04 | 1,791,667 | -0.15(-0.87%) |
Feb 21, 2017 | 16.96 | 17.27 | 16.88 | 17.19 | 2,426,453 | +0.23(+1.33%) |
Feb 17, 2017 | 16.96 | 16.96 | 16.96 | 0 | -0.05(-0.32%) | |
Feb 16, 2017 | 17.40 | 17.45 | 16.83 | 17.02 | 2,207,163 | -0.31(-1.79%) |
Feb 15, 2017 | 16.72 | 17.45 | 16.59 | 17.33 | 2,943,680 | +0.55(+3.28%) |
Feb 14, 2017 | 16.46 | 16.96 | 16.40 | 16.78 | 2,886,688 | +0.37(+2.25%) |
Feb 13, 2017 | 16.39 | 16.50 | 16.26 | 16.41 | 1,367,042 | +0.08(+0.49%) |
Feb 10, 2017 | 16.80 | 16.99 | 16.21 | 16.33 | 1,636,762 | -0.41(-2.45%) |
Feb 09, 2017 | 16.76 | 17.07 | 16.56 | 16.74 | 1,515,468 | +0.00(+0.00%) |
Feb 08, 2017 | 16.49 | 16.75 | 16.34 | 16.74 | 1,775,977 | +0.11(+0.66%) |
Feb 07, 2017 | 16.92 | 16.99 | 16.60 | 16.63 | 1,641,829 | -0.23(-1.36%) |
Feb 06, 2017 | 16.74 | 16.98 | 16.65 | 16.86 | 1,232,156 | +0.01(+0.06%) |
Feb 03, 2017 | 16.82 | 16.93 | 16.45 | 16.85 | 1,991,968 | +0.25(+1.51%) |
Feb 02, 2017 | 16.53 | 16.77 | 16.20 | 16.60 | 2,050,809 | +0.09(+0.55%) |