Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.57 | 17.90 | 17.17 | 17.25 | 1,284,187 | -0.40(-2.27%) |
Apr 27, 2017 | 17.61 | 17.78 | 17.30 | 17.65 | 764,875 | +0.13(+0.74%) |
Apr 26, 2017 | 17.15 | 17.82 | 17.14 | 17.52 | 1,291,339 | +0.37(+2.16%) |
Apr 25, 2017 | 16.99 | 17.30 | 16.95 | 17.15 | 666,656 | +0.24(+1.42%) |
Apr 24, 2017 | 17.18 | 17.23 | 16.89 | 16.91 | 659,154 | -0.08(-0.47%) |
Apr 21, 2017 | 17.33 | 17.34 | 16.82 | 16.99 | 1,006,099 | -0.39(-2.24%) |
Apr 20, 2017 | 17.07 | 17.42 | 16.96 | 17.38 | 1,345,288 | +0.42(+2.48%) |
Apr 19, 2017 | 16.71 | 17.07 | 16.67 | 16.96 | 944,669 | +0.35(+2.11%) |
Apr 18, 2017 | 16.67 | 16.81 | 16.48 | 16.61 | 718,238 | -0.20(-1.19%) |
Apr 17, 2017 | 16.83 | 16.86 | 16.54 | 16.81 | 603,642 | +0.01(+0.06%) |
Apr 13, 2017 | 16.93 | 16.96 | 16.46 | 16.80 | 910,238 | -0.11(-0.65%) |
Apr 12, 2017 | 17.12 | 17.25 | 16.88 | 16.91 | 602,422 | -0.27(-1.57%) |
Apr 11, 2017 | 16.91 | 17.27 | 16.70 | 17.18 | 614,470 | +0.25(+1.48%) |
Apr 10, 2017 | 16.93 | 17.11 | 16.64 | 16.93 | 900,958 | +0.03(+0.18%) |
Apr 07, 2017 | 16.48 | 16.91 | 16.39 | 16.90 | 957,599 | +0.36(+2.18%) |
Apr 06, 2017 | 16.37 | 16.96 | 16.23 | 16.54 | 961,633 | +0.25(+1.53%) |
Apr 05, 2017 | 16.55 | 16.88 | 16.21 | 16.29 | 1,052,273 | -0.12(-0.73%) |
Apr 04, 2017 | 16.70 | 16.81 | 16.40 | 16.41 | 939,184 | -0.51(-3.01%) |
Apr 03, 2017 | 17.46 | 17.53 | 16.88 | 16.92 | 924,526 | -0.53(-3.04%) |
Mar 31, 2017 | 17.25 | 17.48 | 17.09 | 17.45 | 894,383 | +0.24(+1.39%) |
Mar 30, 2017 | 17.17 | 17.31 | 16.85 | 17.21 | 910,905 | -0.08(-0.46%) |
Mar 29, 2017 | 16.94 | 17.47 | 16.80 | 17.29 | 1,027,424 | +0.36(+2.13%) |
Mar 28, 2017 | 16.65 | 16.98 | 16.44 | 16.93 | 1,047,400 | +0.23(+1.38%) |
Mar 27, 2017 | 16.11 | 16.89 | 16.03 | 16.70 | 1,269,822 | +0.32(+1.95%) |
Mar 24, 2017 | 16.42 | 16.54 | 16.14 | 16.38 | 970,083 | -0.02(-0.12%) |
Mar 23, 2017 | 16.27 | 16.93 | 16.22 | 16.40 | 1,204,154 | +0.31(+1.93%) |
Mar 22, 2017 | 16.08 | 16.16 | 15.79 | 16.09 | 970,179 | -0.15(-0.92%) |
Mar 21, 2017 | 16.50 | 16.52 | 15.88 | 16.24 | 1,633,635 | -0.26(-1.58%) |
Mar 20, 2017 | 16.67 | 16.74 | 16.35 | 16.50 | 1,499,148 | -0.28(-1.67%) |
Mar 17, 2017 | 16.74 | 16.78 | 16.28 | 16.78 | 9,152,329 | +0.03(+0.18%) |
Mar 16, 2017 | 16.61 | 17.13 | 16.43 | 16.75 | 1,429,991 | +0.19(+1.15%) |
Mar 15, 2017 | 16.49 | 16.64 | 16.20 | 16.56 | 1,971,485 | +0.05(+0.30%) |
Mar 14, 2017 | 16.26 | 16.61 | 16.21 | 16.51 | 1,406,475 | +0.13(+0.79%) |
Mar 13, 2017 | 16.87 | 17.00 | 16.28 | 16.38 | 1,825,166 | -0.68(-3.99%) |
Mar 10, 2017 | 16.92 | 17.37 | 16.92 | 17.06 | 1,142,769 | +0.24(+1.43%) |
Mar 09, 2017 | 17.31 | 17.48 | 16.67 | 16.82 | 1,305,096 | -0.48(-2.77%) |
Mar 08, 2017 | 17.06 | 17.47 | 17.03 | 17.30 | 1,168,939 | +0.33(+1.94%) |
Mar 07, 2017 | 17.21 | 17.27 | 16.81 | 16.97 | 1,628,550 | -0.38(-2.19%) |
Mar 06, 2017 | 17.48 | 17.55 | 17.15 | 17.35 | 1,912,835 | -0.07(-0.40%) |
Mar 03, 2017 | 18.50 | 18.79 | 17.00 | 17.42 | 5,741,644 | -1.25(-6.70%) |
Mar 02, 2017 | 18.92 | 19.11 | 18.64 | 18.67 | 1,640,641 | -0.32(-1.69%) |
Mar 01, 2017 | 19.09 | 19.25 | 18.77 | 18.99 | 1,552,725 | +0.08(+0.42%) |
Feb 28, 2017 | 19.26 | 19.37 | 18.80 | 18.91 | 1,579,943 | -0.46(-2.37%) |
Feb 27, 2017 | 19.20 | 19.51 | 19.04 | 19.37 | 1,506,088 | +0.18(+0.94%) |
Feb 24, 2017 | 19.20 | 19.48 | 18.84 | 19.19 | 2,683,135 | -0.23(-1.18%) |
Feb 23, 2017 | 20.12 | 20.12 | 19.34 | 19.42 | 1,679,385 | -0.48(-2.41%) |
Feb 22, 2017 | 19.89 | 20.14 | 19.75 | 19.90 | 959,182 | +0.02(+0.10%) |
Feb 21, 2017 | 20.88 | 20.95 | 19.60 | 19.88 | 3,165,406 | -0.85(-4.10%) |
Feb 17, 2017 | 20.73 | 20.73 | 20.73 | 0 | +0.49(+2.42%) | |
Feb 16, 2017 | 19.63 | 20.31 | 18.90 | 20.24 | 5,038,377 | +0.76(+3.90%) |
Feb 15, 2017 | 18.97 | 19.77 | 18.10 | 19.48 | 18,137,826 | -3.39(-14.82%) |
Feb 14, 2017 | 22.86 | 23.49 | 22.80 | 22.87 | 4,462,417 | -0.11(-0.48%) |
Feb 13, 2017 | 23.15 | 23.21 | 22.68 | 22.98 | 1,454,886 | +0.10(+0.44%) |
Feb 10, 2017 | 22.52 | 23.61 | 22.46 | 22.88 | 3,074,937 | -0.43(-1.84%) |
Feb 09, 2017 | 23.97 | 24.28 | 22.78 | 23.31 | 3,889,110 | -0.76(-3.16%) |
Feb 08, 2017 | 23.67 | 24.28 | 23.43 | 24.07 | 1,789,356 | +0.32(+1.35%) |
Feb 07, 2017 | 24.49 | 24.80 | 23.68 | 23.75 | 2,163,564 | -1.86(-7.26%) |
Feb 06, 2017 | 25.35 | 26.01 | 25.25 | 25.61 | 1,026,437 | +0.27(+1.07%) |
Feb 03, 2017 | 24.72 | 25.46 | 24.35 | 25.34 | 1,455,627 | +0.59(+2.38%) |
Feb 02, 2017 | 24.90 | 25.28 | 24.62 | 24.75 | 1,215,684 | -0.17(-0.68%) |