Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.04 | 18.53 | 17.98 | 18.52 | 4,892,722 | +0.39(+2.14%) |
Apr 27, 2017 | 18.03 | 18.32 | 17.96 | 18.13 | 12,518,239 | +0.28(+1.59%) |
Apr 26, 2017 | 18.15 | 18.54 | 17.79 | 17.85 | 7,876,912 | -0.26(-1.44%) |
Apr 25, 2017 | 17.79 | 18.30 | 17.78 | 18.11 | 4,481,785 | +0.47(+2.67%) |
Apr 24, 2017 | 17.46 | 17.71 | 17.30 | 17.64 | 4,134,376 | +0.40(+2.30%) |
Apr 21, 2017 | 17.63 | 17.66 | 17.05 | 17.24 | 7,759,695 | -0.42(-2.37%) |
Apr 20, 2017 | 18.14 | 18.29 | 17.60 | 17.66 | 7,200,012 | -0.43(-2.39%) |
Apr 19, 2017 | 17.85 | 18.18 | 17.85 | 18.09 | 4,973,750 | +0.31(+1.72%) |
Apr 18, 2017 | 17.62 | 17.93 | 17.59 | 17.79 | 3,074,598 | +0.10(+0.59%) |
Apr 17, 2017 | 17.60 | 17.71 | 17.52 | 17.68 | 1,626,257 | +0.13(+0.72%) |
Apr 13, 2017 | 17.64 | 17.73 | 17.53 | 17.55 | 2,300,730 | -0.10(-0.55%) |
Apr 12, 2017 | 17.60 | 17.69 | 17.43 | 17.65 | 4,256,627 | +0.01(+0.08%) |
Apr 11, 2017 | 17.58 | 17.72 | 17.48 | 17.64 | 4,865,535 | +0.04(+0.25%) |
Apr 10, 2017 | 17.52 | 17.74 | 17.40 | 17.59 | 3,151,667 | +0.11(+0.64%) |
Apr 07, 2017 | 17.58 | 17.62 | 17.34 | 17.48 | 3,221,961 | -0.13(-0.76%) |
Apr 06, 2017 | 17.14 | 17.67 | 17.06 | 17.61 | 4,801,229 | +0.47(+2.75%) |
Apr 05, 2017 | 17.42 | 17.45 | 17.14 | 17.14 | 4,180,410 | -0.25(-1.42%) |
Apr 04, 2017 | 17.31 | 17.40 | 17.17 | 17.39 | 3,616,108 | +0.07(+0.43%) |
Apr 03, 2017 | 17.37 | 17.53 | 17.04 | 17.31 | 3,785,461 | -0.05(-0.30%) |
Mar 31, 2017 | 17.29 | 17.46 | 17.20 | 17.37 | 3,626,841 | +0.04(+0.26%) |
Mar 30, 2017 | 17.03 | 17.34 | 16.92 | 17.32 | 4,208,291 | +0.27(+1.58%) |
Mar 29, 2017 | 17.11 | 17.25 | 16.91 | 17.05 | 4,386,450 | -0.11(-0.65%) |
Mar 28, 2017 | 16.81 | 17.20 | 16.73 | 17.17 | 7,289,007 | +0.28(+1.64%) |
Mar 27, 2017 | 16.56 | 16.90 | 16.55 | 16.89 | 4,086,647 | +0.14(+0.85%) |
Mar 24, 2017 | 17.08 | 17.08 | 16.72 | 16.75 | 3,764,035 | -0.25(-1.49%) |
Mar 23, 2017 | 17.43 | 17.49 | 16.95 | 17.00 | 4,414,453 | -0.44(-2.53%) |
Mar 22, 2017 | 17.41 | 17.46 | 17.25 | 17.44 | 2,939,827 | +0.03(+0.17%) |
Mar 21, 2017 | 17.83 | 17.92 | 17.39 | 17.41 | 5,954,301 | -0.42(-2.35%) |
Mar 20, 2017 | 18.23 | 18.23 | 17.79 | 17.83 | 6,289,884 | -0.43(-2.37%) |
Mar 17, 2017 | 18.11 | 18.37 | 17.90 | 18.26 | 10,578,057 | +0.14(+0.78%) |
Mar 16, 2017 | 18.24 | 18.35 | 18.10 | 18.12 | 3,501,166 | -0.12(-0.66%) |
Mar 15, 2017 | 18.00 | 18.30 | 18.00 | 18.24 | 5,103,933 | +0.28(+1.58%) |
Mar 14, 2017 | 17.95 | 18.14 | 17.88 | 17.96 | 3,964,373 | -0.02(-0.12%) |
Mar 13, 2017 | 17.76 | 18.16 | 17.75 | 17.98 | 5,980,214 | +0.25(+1.43%) |
Mar 10, 2017 | 17.46 | 17.82 | 17.41 | 17.73 | 6,985,654 | +0.45(+2.59%) |
Mar 09, 2017 | 17.86 | 17.94 | 17.24 | 17.28 | 7,922,430 | -0.44(-2.46%) |
Mar 08, 2017 | 16.88 | 18.02 | 16.73 | 17.71 | 23,987,448 | +2.29(+14.88%) |
Mar 07, 2017 | 15.44 | 15.51 | 15.17 | 15.42 | 8,116,680 | -0.10(-0.62%) |
Mar 06, 2017 | 15.56 | 15.73 | 15.34 | 15.52 | 5,458,374 | -0.01(-0.05%) |
Mar 03, 2017 | 15.26 | 15.53 | 15.21 | 15.52 | 4,395,185 | +0.24(+1.60%) |
Mar 02, 2017 | 15.29 | 15.33 | 15.10 | 15.28 | 5,951,855 | +0.01(+0.10%) |
Mar 01, 2017 | 15.38 | 15.58 | 15.20 | 15.26 | 6,277,740 | +0.05(+0.34%) |
Feb 28, 2017 | 14.98 | 15.33 | 14.94 | 15.21 | 7,704,314 | +0.22(+1.48%) |
Feb 27, 2017 | 14.84 | 15.14 | 14.81 | 14.99 | 6,824,089 | +0.16(+1.05%) |
Feb 24, 2017 | 14.75 | 14.98 | 14.69 | 14.84 | 8,117,022 | +0.00(+0.00%) |
Feb 23, 2017 | 15.01 | 15.04 | 14.75 | 14.84 | 4,647,395 | -0.17(-1.13%) |
Feb 22, 2017 | 15.22 | 15.25 | 14.99 | 15.01 | 4,440,546 | -0.24(-1.55%) |
Feb 21, 2017 | 15.21 | 15.38 | 15.21 | 15.24 | 5,513,257 | +0.07(+0.44%) |
Feb 17, 2017 | 15.18 | 15.18 | 15.18 | 0 | -0.04(-0.24%) | |
Feb 16, 2017 | 15.38 | 15.46 | 15.13 | 15.21 | 5,538,334 | -0.18(-1.15%) |
Feb 15, 2017 | 15.52 | 15.64 | 15.19 | 15.39 | 7,374,987 | -0.13(-0.81%) |
Feb 14, 2017 | 15.40 | 15.71 | 15.40 | 15.52 | 3,075,777 | +0.09(+0.58%) |
Feb 13, 2017 | 15.72 | 15.80 | 15.38 | 15.43 | 3,031,948 | -0.15(-0.95%) |
Feb 10, 2017 | 15.61 | 15.64 | 15.44 | 15.58 | 3,210,009 | -0.04(-0.28%) |
Feb 09, 2017 | 15.68 | 15.89 | 15.52 | 15.62 | 3,686,517 | -0.04(-0.24%) |
Feb 08, 2017 | 15.46 | 15.91 | 15.40 | 15.66 | 3,328,877 | -0.25(-1.58%) |
Feb 07, 2017 | 16.00 | 16.06 | 15.74 | 15.91 | 3,805,309 | -0.10(-0.60%) |
Feb 06, 2017 | 15.81 | 16.06 | 15.80 | 16.00 | 2,963,446 | +0.15(+0.93%) |
Feb 03, 2017 | 15.69 | 15.88 | 15.63 | 15.86 | 1,904,003 | +0.21(+1.37%) |
Feb 02, 2017 | 15.49 | 15.72 | 15.46 | 15.64 | 2,275,110 | +0.03(+0.19%) |