Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.31 | 16.39 | 16.25 | 16.30 | 7,524,077 | -0.07(-0.43%) |
Apr 27, 2017 | 16.49 | 16.49 | 16.35 | 16.37 | 9,604,252 | -0.20(-1.21%) |
Apr 26, 2017 | 16.57 | 16.60 | 16.40 | 16.57 | 9,667,800 | -0.11(-0.66%) |
Apr 25, 2017 | 16.74 | 16.80 | 16.62 | 16.68 | 8,457,961 | -0.30(-1.77%) |
Apr 24, 2017 | 16.84 | 16.99 | 16.79 | 16.98 | 6,883,252 | -0.04(-0.24%) |
Apr 21, 2017 | 16.97 | 17.02 | 16.86 | 17.02 | 10,720,592 | -0.04(-0.23%) |
Apr 20, 2017 | 17.11 | 17.19 | 16.92 | 17.06 | 10,705,892 | -0.12(-0.70%) |
Apr 19, 2017 | 17.27 | 17.29 | 17.14 | 17.18 | 7,431,135 | -0.16(-0.92%) |
Apr 18, 2017 | 17.42 | 17.44 | 17.11 | 17.34 | 11,434,006 | -0.09(-0.52%) |
Apr 17, 2017 | 17.53 | 17.58 | 17.38 | 17.43 | 5,066,057 | -0.10(-0.57%) |
Apr 13, 2017 | 17.57 | 17.59 | 17.43 | 17.53 | 8,297,375 | +0.07(+0.40%) |
Apr 12, 2017 | 17.37 | 17.47 | 17.28 | 17.46 | 6,479,180 | +0.15(+0.87%) |
Apr 11, 2017 | 17.10 | 17.35 | 17.09 | 17.31 | 7,556,069 | +0.31(+1.82%) |
Apr 10, 2017 | 16.93 | 17.03 | 16.80 | 17.00 | 5,560,339 | -0.03(-0.18%) |
Apr 07, 2017 | 17.40 | 17.42 | 16.91 | 17.03 | 10,875,982 | -0.23(-1.33%) |
Apr 06, 2017 | 17.22 | 17.31 | 17.19 | 17.26 | 3,934,648 | -0.06(-0.35%) |
Apr 05, 2017 | 17.23 | 17.34 | 17.17 | 17.32 | 5,675,893 | -0.01(-0.06%) |
Apr 04, 2017 | 17.33 | 17.39 | 17.23 | 17.33 | 4,372,133 | +0.09(+0.52%) |
Apr 03, 2017 | 17.21 | 17.30 | 17.20 | 17.24 | 4,050,383 | -0.01(-0.06%) |
Mar 31, 2017 | 17.23 | 17.30 | 17.20 | 17.25 | 4,732,311 | +0.10(+0.58%) |
Mar 30, 2017 | 17.18 | 17.33 | 17.14 | 17.15 | 5,998,973 | -0.10(-0.58%) |
Mar 29, 2017 | 17.14 | 17.28 | 17.13 | 17.25 | 4,463,999 | +0.07(+0.41%) |
Mar 28, 2017 | 17.20 | 17.27 | 17.11 | 17.18 | 7,428,327 | +0.03(+0.17%) |
Mar 27, 2017 | 17.11 | 17.17 | 17.05 | 17.15 | 9,628,233 | +0.34(+2.02%) |
Mar 24, 2017 | 16.71 | 16.84 | 16.69 | 16.81 | 5,578,051 | +0.14(+0.84%) |
Mar 23, 2017 | 16.73 | 16.75 | 16.62 | 16.67 | 3,976,919 | +0.05(+0.30%) |
Mar 22, 2017 | 16.61 | 16.66 | 16.56 | 16.62 | 3,135,708 | +0.01(+0.06%) |
Mar 21, 2017 | 16.60 | 16.68 | 16.57 | 16.61 | 5,531,193 | +0.10(+0.62%) |
Mar 20, 2017 | 16.49 | 16.53 | 16.44 | 16.51 | 2,600,410 | +0.04(+0.22%) |
Mar 17, 2017 | 16.41 | 16.50 | 16.40 | 16.47 | 3,079,646 | +0.07(+0.43%) |
Mar 16, 2017 | 16.43 | 16.57 | 16.34 | 16.40 | 5,720,659 | -0.03(-0.18%) |
Mar 15, 2017 | 16.03 | 16.45 | 15.97 | 16.43 | 9,715,449 | +0.44(+2.75%) |
Mar 14, 2017 | 16.05 | 16.12 | 15.97 | 15.99 | 4,760,147 | -0.08(-0.50%) |
Mar 13, 2017 | 16.08 | 16.13 | 16.06 | 16.07 | 4,252,908 | -0.08(-0.50%) |
Mar 10, 2017 | 16.07 | 16.16 | 16.00 | 16.15 | 6,809,216 | +0.09(+0.56%) |
Mar 09, 2017 | 16.32 | 16.34 | 16.04 | 16.06 | 8,470,000 | -0.26(-1.59%) |
Mar 08, 2017 | 16.41 | 16.44 | 16.31 | 16.32 | 6,855,700 | -0.23(-1.39%) |
Mar 07, 2017 | 16.63 | 16.69 | 16.55 | 16.55 | 6,594,986 | -0.28(-1.66%) |
Mar 06, 2017 | 16.93 | 16.93 | 16.77 | 16.83 | 5,616,928 | -0.15(-0.88%) |
Mar 03, 2017 | 16.81 | 17.04 | 16.73 | 16.98 | 8,780,338 | +0.18(+1.07%) |
Mar 02, 2017 | 17.34 | 17.40 | 16.75 | 16.80 | 15,846,675 | -0.64(-3.67%) |
Mar 01, 2017 | 17.34 | 17.49 | 17.33 | 17.44 | 6,244,736 | +0.07(+0.40%) |
Feb 28, 2017 | 17.42 | 17.50 | 17.34 | 17.37 | 6,976,784 | +0.10(+0.58%) |
Feb 27, 2017 | 17.41 | 17.53 | 17.27 | 17.27 | 8,483,205 | -0.13(-0.75%) |
Feb 24, 2017 | 17.37 | 17.45 | 17.29 | 17.40 | 8,025,935 | +0.16(+0.93%) |
Feb 23, 2017 | 17.23 | 17.27 | 17.11 | 17.24 | 4,873,926 | +0.13(+0.76%) |
Feb 22, 2017 | 17.06 | 17.11 | 16.98 | 17.11 | 4,656,723 | +0.08(+0.47%) |
Feb 21, 2017 | 16.96 | 17.14 | 16.90 | 17.03 | 4,798,064 | -0.03(-0.18%) |
Feb 17, 2017 | 17.06 | 17.06 | 17.06 | 0 | -0.09(-0.52%) | |
Feb 16, 2017 | 17.11 | 17.19 | 17.08 | 17.15 | 4,991,230 | +0.11(+0.65%) |
Feb 15, 2017 | 16.91 | 17.05 | 16.89 | 17.04 | 4,080,809 | +0.03(+0.18%) |
Feb 14, 2017 | 17.11 | 17.12 | 16.81 | 17.01 | 8,063,790 | +0.12(+0.71%) |
Feb 13, 2017 | 16.96 | 16.98 | 16.83 | 16.89 | 5,947,433 | -0.13(-0.76%) |
Feb 10, 2017 | 16.75 | 17.06 | 16.75 | 17.02 | 8,820,767 | +0.27(+1.61%) |
Feb 09, 2017 | 16.84 | 16.92 | 16.69 | 16.75 | 4,809,001 | -0.09(-0.53%) |
Feb 08, 2017 | 16.88 | 16.94 | 16.76 | 16.84 | 4,533,625 | +0.05(+0.30%) |
Feb 07, 2017 | 16.76 | 16.87 | 16.75 | 16.79 | 4,525,039 | -0.03(-0.18%) |
Feb 06, 2017 | 16.71 | 16.83 | 16.66 | 16.82 | 6,721,365 | +0.25(+1.51%) |
Feb 03, 2017 | 16.49 | 16.63 | 16.47 | 16.57 | 5,402,462 | +0.01(+0.06%) |
Feb 02, 2017 | 16.73 | 16.76 | 16.50 | 16.56 | 5,404,439 | -0.05(-0.30%) |