Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.78 | 14.95 | 14.61 | 14.90 | 2,478,515 | +0.24(+1.64%) |
Apr 27, 2017 | 15.03 | 15.04 | 14.56 | 14.66 | 3,018,854 | -0.41(-2.71%) |
Apr 26, 2017 | 14.83 | 15.18 | 14.61 | 15.07 | 3,320,470 | +0.18(+1.19%) |
Apr 25, 2017 | 15.74 | 15.76 | 14.64 | 14.89 | 3,989,050 | -0.93(-5.90%) |
Apr 24, 2017 | 15.81 | 16.05 | 15.79 | 15.82 | 2,065,686 | -0.25(-1.55%) |
Apr 21, 2017 | 16.10 | 16.16 | 15.96 | 16.07 | 1,580,721 | +0.01(+0.06%) |
Apr 20, 2017 | 15.97 | 16.30 | 15.93 | 16.06 | 1,804,440 | -0.02(-0.11%) |
Apr 19, 2017 | 16.51 | 16.52 | 15.91 | 16.08 | 2,632,063 | -0.58(-3.47%) |
Apr 18, 2017 | 16.62 | 16.72 | 16.29 | 16.66 | 2,449,878 | -0.09(-0.53%) |
Apr 17, 2017 | 16.83 | 16.99 | 16.61 | 16.75 | 2,035,291 | -0.04(-0.21%) |
Apr 13, 2017 | 16.45 | 17.26 | 16.42 | 16.78 | 4,768,716 | +0.60(+3.73%) |
Apr 12, 2017 | 16.07 | 16.19 | 15.87 | 16.18 | 1,296,424 | +0.11(+0.66%) |
Apr 11, 2017 | 16.16 | 16.25 | 15.84 | 16.07 | 3,358,591 | +0.16(+1.00%) |
Apr 10, 2017 | 15.96 | 15.97 | 15.65 | 15.91 | 1,188,391 | -0.10(-0.61%) |
Apr 07, 2017 | 16.28 | 16.37 | 15.81 | 16.01 | 2,053,847 | +0.06(+0.39%) |
Apr 06, 2017 | 15.78 | 16.05 | 15.72 | 15.95 | 1,212,675 | +0.12(+0.73%) |
Apr 05, 2017 | 15.72 | 15.94 | 15.55 | 15.83 | 1,584,457 | -0.01(-0.06%) |
Apr 04, 2017 | 15.93 | 15.97 | 15.71 | 15.84 | 1,098,032 | +0.06(+0.39%) |
Apr 03, 2017 | 15.54 | 15.80 | 15.44 | 15.78 | 1,758,527 | +0.21(+1.37%) |
Mar 31, 2017 | 15.36 | 15.78 | 15.22 | 15.57 | 2,089,664 | +0.02(+0.11%) |
Mar 30, 2017 | 15.60 | 15.81 | 15.46 | 15.55 | 1,227,770 | -0.21(-1.35%) |
Mar 29, 2017 | 15.59 | 15.94 | 15.53 | 15.76 | 1,437,214 | +0.11(+0.68%) |
Mar 28, 2017 | 15.89 | 15.91 | 15.44 | 15.65 | 1,809,462 | -0.20(-1.23%) |
Mar 27, 2017 | 15.83 | 15.97 | 15.43 | 15.85 | 2,218,278 | +0.32(+2.06%) |
Mar 24, 2017 | 15.92 | 15.96 | 15.51 | 15.53 | 2,132,857 | -0.45(-2.83%) |
Mar 23, 2017 | 16.05 | 16.14 | 15.50 | 15.98 | 1,929,199 | -0.02(-0.11%) |
Mar 22, 2017 | 16.14 | 16.37 | 15.81 | 16.00 | 2,111,769 | +0.05(+0.33%) |
Mar 21, 2017 | 15.55 | 16.21 | 15.49 | 15.95 | 3,415,765 | +0.67(+4.36%) |
Mar 20, 2017 | 15.07 | 15.32 | 14.97 | 15.28 | 1,317,142 | +0.15(+1.00%) |
Mar 17, 2017 | 15.39 | 15.62 | 14.98 | 15.13 | 3,612,289 | -0.20(-1.33%) |
Mar 16, 2017 | 15.53 | 15.66 | 15.07 | 15.33 | 3,023,769 | +0.13(+0.88%) |
Mar 15, 2017 | 14.36 | 15.28 | 14.17 | 15.20 | 2,694,849 | +1.00(+7.00%) |
Mar 14, 2017 | 14.68 | 14.84 | 14.13 | 14.21 | 1,870,380 | -0.55(-3.73%) |
Mar 13, 2017 | 14.64 | 14.89 | 14.49 | 14.76 | 2,003,462 | +0.31(+2.15%) |
Mar 10, 2017 | 14.34 | 14.58 | 14.04 | 14.45 | 1,875,400 | +0.37(+2.65%) |
Mar 09, 2017 | 14.26 | 14.40 | 14.05 | 14.07 | 1,574,826 | -0.18(-1.25%) |
Mar 08, 2017 | 14.28 | 14.54 | 14.24 | 14.25 | 1,346,979 | -0.27(-1.84%) |
Mar 07, 2017 | 14.26 | 14.65 | 14.18 | 14.52 | 2,155,905 | +0.07(+0.49%) |
Mar 06, 2017 | 14.86 | 14.90 | 14.29 | 14.45 | 2,168,521 | -0.50(-3.33%) |
Mar 03, 2017 | 14.80 | 15.10 | 14.45 | 14.94 | 3,510,779 | +0.18(+1.20%) |
Mar 02, 2017 | 15.57 | 15.79 | 14.69 | 14.77 | 3,467,228 | -1.22(-7.61%) |
Mar 01, 2017 | 15.73 | 16.15 | 15.39 | 15.98 | 2,525,316 | +0.04(+0.22%) |
Feb 28, 2017 | 15.98 | 16.28 | 15.71 | 15.95 | 2,908,535 | +0.19(+1.18%) |
Feb 27, 2017 | 16.82 | 17.21 | 15.67 | 15.76 | 2,917,671 | -1.12(-6.63%) |
Feb 24, 2017 | 17.24 | 17.26 | 16.79 | 16.88 | 2,109,780 | -0.09(-0.52%) |
Feb 23, 2017 | 17.20 | 17.41 | 16.93 | 16.97 | 1,811,414 | +0.05(+0.29%) |
Feb 22, 2017 | 17.26 | 17.36 | 16.57 | 16.92 | 1,717,420 | -0.44(-2.56%) |
Feb 21, 2017 | 17.01 | 17.59 | 16.70 | 17.36 | 2,171,666 | +0.20(+1.19%) |
Feb 17, 2017 | 17.16 | 17.16 | 17.16 | 0 | -0.21(-1.23%) | |
Feb 16, 2017 | 17.36 | 17.76 | 17.18 | 17.37 | 2,810,423 | +0.17(+0.98%) |
Feb 15, 2017 | 18.39 | 18.39 | 16.99 | 17.20 | 4,764,943 | -1.30(-7.00%) |
Feb 14, 2017 | 18.60 | 18.66 | 18.26 | 18.50 | 1,798,904 | +0.09(+0.48%) |
Feb 13, 2017 | 18.36 | 18.70 | 18.22 | 18.41 | 1,419,015 | -0.15(-0.81%) |
Feb 10, 2017 | 18.07 | 18.76 | 18.00 | 18.56 | 1,648,390 | +0.25(+1.36%) |
Feb 09, 2017 | 18.67 | 18.80 | 18.09 | 18.31 | 1,571,344 | -0.34(-1.81%) |
Feb 08, 2017 | 18.67 | 18.85 | 18.39 | 18.65 | 1,606,080 | +0.17(+0.91%) |
Feb 07, 2017 | 18.41 | 18.89 | 18.30 | 18.48 | 1,683,321 | -0.10(-0.53%) |
Feb 06, 2017 | 18.37 | 18.58 | 18.08 | 18.58 | 1,569,202 | +0.47(+2.60%) |
Feb 03, 2017 | 18.14 | 18.30 | 17.93 | 18.11 | 1,490,112 | -0.02(-0.10%) |
Feb 02, 2017 | 18.15 | 18.40 | 17.95 | 18.13 | 2,425,352 | +0.45(+2.56%) |