Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.06 | 17.13 | 16.72 | 16.88 | 1,900,035 | -0.18(-1.07%) |
Apr 27, 2017 | 16.86 | 17.12 | 16.66 | 17.06 | 2,622,620 | +0.36(+2.13%) |
Apr 26, 2017 | 16.74 | 17.03 | 16.68 | 16.71 | 2,204,700 | -0.01(-0.05%) |
Apr 25, 2017 | 16.55 | 16.86 | 16.52 | 16.72 | 1,620,459 | +0.35(+2.12%) |
Apr 24, 2017 | 16.38 | 16.53 | 16.29 | 16.37 | 2,455,800 | +0.24(+1.51%) |
Apr 21, 2017 | 16.24 | 16.26 | 15.93 | 16.13 | 1,766,248 | -0.13(-0.80%) |
Apr 20, 2017 | 15.98 | 16.29 | 15.97 | 16.26 | 1,763,352 | +0.44(+2.80%) |
Apr 19, 2017 | 15.88 | 16.10 | 15.78 | 15.81 | 2,750,869 | +0.01(+0.06%) |
Apr 18, 2017 | 15.49 | 15.83 | 15.49 | 15.80 | 1,257,387 | +0.19(+1.23%) |
Apr 17, 2017 | 15.39 | 15.64 | 15.34 | 15.61 | 1,103,551 | +0.34(+2.22%) |
Apr 13, 2017 | 15.32 | 15.56 | 15.24 | 15.27 | 1,493,545 | -0.13(-0.85%) |
Apr 12, 2017 | 15.69 | 15.73 | 15.39 | 15.40 | 1,230,555 | -0.33(-2.10%) |
Apr 11, 2017 | 15.75 | 15.84 | 15.58 | 15.73 | 1,846,876 | -0.06(-0.39%) |
Apr 10, 2017 | 15.83 | 16.00 | 15.69 | 15.79 | 1,063,810 | +0.04(+0.28%) |
Apr 07, 2017 | 15.70 | 15.83 | 15.59 | 15.75 | 1,691,042 | -0.06(-0.39%) |
Apr 06, 2017 | 15.51 | 15.81 | 15.33 | 15.81 | 2,180,471 | +0.34(+2.19%) |
Apr 05, 2017 | 15.90 | 16.06 | 15.45 | 15.47 | 2,741,327 | -0.30(-1.87%) |
Apr 04, 2017 | 15.97 | 16.16 | 15.72 | 15.77 | 1,594,969 | -0.29(-1.79%) |
Apr 03, 2017 | 16.82 | 16.85 | 15.88 | 16.06 | 2,114,542 | -0.73(-4.35%) |
Mar 31, 2017 | 16.61 | 16.92 | 16.53 | 16.79 | 2,294,448 | +0.14(+0.84%) |
Mar 30, 2017 | 16.26 | 16.67 | 16.26 | 16.65 | 1,317,109 | +0.37(+2.30%) |
Mar 29, 2017 | 16.24 | 16.46 | 16.17 | 16.27 | 1,056,106 | +0.06(+0.38%) |
Mar 28, 2017 | 15.84 | 16.32 | 15.84 | 16.21 | 1,138,960 | +0.35(+2.19%) |
Mar 27, 2017 | 15.62 | 15.89 | 15.36 | 15.86 | 1,434,900 | +0.05(+0.33%) |
Mar 24, 2017 | 16.13 | 16.19 | 15.74 | 15.81 | 1,009,304 | -0.22(-1.36%) |
Mar 23, 2017 | 15.80 | 16.12 | 15.70 | 16.03 | 1,944,752 | +0.20(+1.26%) |
Mar 22, 2017 | 15.80 | 15.96 | 15.61 | 15.83 | 1,497,480 | -0.04(-0.27%) |
Mar 21, 2017 | 16.78 | 16.82 | 15.84 | 15.87 | 2,507,614 | -0.79(-4.75%) |
Mar 20, 2017 | 17.02 | 17.03 | 16.64 | 16.66 | 2,774,351 | -0.31(-1.84%) |
Mar 17, 2017 | 17.23 | 17.23 | 16.92 | 16.98 | 3,106,923 | -0.29(-1.66%) |
Mar 16, 2017 | 17.35 | 17.44 | 17.18 | 17.26 | 2,161,316 | +0.07(+0.40%) |
Mar 15, 2017 | 17.01 | 17.28 | 16.92 | 17.19 | 1,183,047 | +0.37(+2.17%) |
Mar 14, 2017 | 16.59 | 16.87 | 16.52 | 16.83 | 982,238 | +0.11(+0.68%) |
Mar 13, 2017 | 16.78 | 16.47 | 16.72 | 737,450 | +0.35(+2.12%) | |
Mar 10, 2017 | 16.26 | 16.61 | 16.16 | 16.37 | 1,632,502 | +0.09(+0.53%) |
Mar 09, 2017 | 16.48 | 16.56 | 16.24 | 16.28 | 2,087,184 | -0.22(-1.32%) |
Mar 08, 2017 | 16.59 | 16.75 | 16.50 | 16.50 | 2,016,162 | -0.03(-0.21%) |
Mar 07, 2017 | 16.40 | 16.61 | 16.24 | 16.53 | 1,602,300 | +0.11(+0.69%) |
Mar 06, 2017 | 16.39 | 16.53 | 16.27 | 16.42 | 1,066,431 | -0.16(-0.94%) |
Mar 03, 2017 | 16.96 | 17.06 | 16.50 | 16.58 | 1,586,187 | -0.36(-2.10%) |
Mar 02, 2017 | 16.87 | 17.06 | 16.78 | 16.93 | 1,913,518 | +0.10(+0.57%) |
Mar 01, 2017 | 16.76 | 17.11 | 16.69 | 16.84 | 1,927,093 | +0.47(+2.87%) |
Feb 28, 2017 | 16.56 | 16.65 | 16.33 | 16.37 | 1,815,546 | -0.33(-1.97%) |
Feb 27, 2017 | 16.45 | 16.71 | 16.39 | 16.70 | 1,602,045 | +0.23(+1.37%) |
Feb 24, 2017 | 16.44 | 16.63 | 16.25 | 16.47 | 1,621,964 | -0.23(-1.35%) |
Feb 23, 2017 | 17.20 | 17.20 | 16.66 | 16.70 | 1,248,046 | -0.44(-2.58%) |
Feb 22, 2017 | 16.71 | 17.17 | 16.71 | 17.14 | 1,248,895 | +0.03(+0.20%) |
Feb 21, 2017 | 16.86 | 17.38 | 16.85 | 17.11 | 2,496,988 | +0.36(+2.12%) |
Feb 17, 2017 | 16.75 | 16.75 | 16.75 | 0 | -0.03(-0.15%) | |
Feb 16, 2017 | 16.91 | 16.95 | 16.52 | 16.78 | 1,740,197 | -0.16(-0.92%) |
Feb 15, 2017 | 16.91 | 17.01 | 16.84 | 16.93 | 1,196,163 | -0.09(-0.51%) |
Feb 14, 2017 | 16.98 | 17.12 | 16.95 | 17.02 | 1,506,605 | -0.06(-0.36%) |
Feb 13, 2017 | 17.04 | 17.24 | 16.91 | 17.08 | 1,648,678 | +0.11(+0.66%) |
Feb 10, 2017 | 17.12 | 17.19 | 16.87 | 16.97 | 1,825,734 | -0.14(-0.81%) |
Feb 09, 2017 | 17.11 | 17.56 | 16.65 | 17.11 | 1,683,261 | -0.01(-0.05%) |
Feb 08, 2017 | 17.09 | 17.12 | 16.83 | 17.11 | 1,884,815 | -0.03(-0.20%) |
Feb 07, 2017 | 17.17 | 17.30 | 17.02 | 17.15 | 1,251,376 | -0.06(-0.35%) |
Feb 06, 2017 | 17.30 | 17.38 | 17.02 | 17.21 | 1,371,876 | -0.18(-1.05%) |
Feb 03, 2017 | 17.56 | 17.60 | 17.34 | 17.39 | 1,181,487 | +0.05(+0.30%) |
Feb 02, 2017 | 17.62 | 17.67 | 17.30 | 17.34 | 1,616,253 | -0.23(-1.33%) |