Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.40 | 16.45 | 15.83 | 15.88 | 3,546,744 | -0.28(-1.73%) |
Apr 27, 2017 | 16.49 | 16.59 | 15.95 | 16.16 | 3,915,790 | -0.44(-2.65%) |
Apr 26, 2017 | 16.64 | 17.32 | 16.55 | 16.60 | 3,728,695 | -0.11(-0.66%) |
Apr 25, 2017 | 16.78 | 16.80 | 16.44 | 16.71 | 3,232,760 | -0.04(-0.24%) |
Apr 24, 2017 | 16.74 | 16.99 | 16.52 | 16.75 | 4,345,507 | +0.16(+0.96%) |
Apr 21, 2017 | 16.20 | 16.67 | 16.11 | 16.59 | 4,583,735 | +0.37(+2.28%) |
Apr 20, 2017 | 15.70 | 16.46 | 15.56 | 16.22 | 4,127,091 | +0.56(+3.58%) |
Apr 19, 2017 | 15.68 | 16.19 | 15.40 | 15.66 | 8,772,542 | +0.22(+1.42%) |
Apr 18, 2017 | 15.56 | 15.73 | 15.31 | 15.44 | 3,872,329 | -0.26(-1.66%) |
Apr 17, 2017 | 15.86 | 15.91 | 15.55 | 15.70 | 2,775,460 | -0.15(-0.95%) |
Apr 13, 2017 | 16.64 | 16.70 | 15.78 | 15.85 | 7,053,685 | -0.79(-4.75%) |
Apr 12, 2017 | 17.16 | 17.18 | 16.54 | 16.64 | 4,073,796 | -0.59(-3.42%) |
Apr 11, 2017 | 17.42 | 17.42 | 17.07 | 17.23 | 1,979,891 | -0.20(-1.15%) |
Apr 10, 2017 | 17.31 | 17.55 | 17.24 | 17.43 | 1,606,762 | +0.17(+0.98%) |
Apr 07, 2017 | 17.39 | 17.50 | 17.12 | 17.26 | 2,324,430 | -0.13(-0.75%) |
Apr 06, 2017 | 17.12 | 17.49 | 17.01 | 17.39 | 2,063,171 | +0.40(+2.35%) |
Apr 05, 2017 | 17.76 | 17.82 | 16.96 | 16.99 | 3,431,791 | -0.53(-3.03%) |
Apr 04, 2017 | 17.37 | 17.62 | 17.02 | 17.52 | 6,257,020 | +0.28(+1.62%) |
Apr 03, 2017 | 17.15 | 17.37 | 16.79 | 17.24 | 4,603,234 | +0.05(+0.29%) |
Mar 31, 2017 | 16.83 | 17.27 | 16.82 | 17.19 | 3,538,761 | +0.30(+1.78%) |
Mar 30, 2017 | 17.28 | 17.38 | 16.84 | 16.89 | 3,702,950 | -0.28(-1.63%) |
Mar 29, 2017 | 16.58 | 17.32 | 16.55 | 17.17 | 4,875,485 | +0.67(+4.06%) |
Mar 28, 2017 | 16.37 | 16.84 | 16.05 | 16.50 | 4,666,238 | -0.05(-0.30%) |
Mar 27, 2017 | 16.04 | 16.58 | 15.97 | 16.55 | 3,558,698 | +0.32(+1.97%) |
Mar 24, 2017 | 16.01 | 16.38 | 15.94 | 16.23 | 2,706,760 | +0.34(+2.14%) |
Mar 23, 2017 | 15.93 | 16.19 | 15.66 | 15.89 | 4,928,663 | -0.21(-1.30%) |
Mar 22, 2017 | 16.27 | 16.57 | 15.95 | 16.10 | 2,504,191 | -0.33(-2.01%) |
Mar 21, 2017 | 16.57 | 16.79 | 16.25 | 16.43 | 3,174,840 | -0.08(-0.48%) |
Mar 20, 2017 | 16.41 | 16.55 | 16.19 | 16.51 | 1,902,679 | -0.08(-0.48%) |
Mar 17, 2017 | 16.81 | 16.87 | 16.50 | 16.59 | 4,832,095 | -0.22(-1.31%) |
Mar 16, 2017 | 17.05 | 17.16 | 16.80 | 16.81 | 2,981,673 | -0.24(-1.41%) |
Mar 15, 2017 | 16.76 | 17.16 | 16.58 | 17.05 | 3,855,024 | +0.43(+2.59%) |
Mar 14, 2017 | 16.34 | 16.68 | 16.05 | 16.62 | 4,503,150 | +0.07(+0.42%) |
Mar 13, 2017 | 16.83 | 17.07 | 16.42 | 16.55 | 5,969,333 | -0.28(-1.66%) |
Mar 10, 2017 | 17.19 | 17.34 | 16.67 | 16.83 | 4,823,604 | -0.24(-1.41%) |
Mar 09, 2017 | 16.85 | 17.26 | 16.57 | 17.07 | 5,635,147 | +0.21(+1.22%) |
Mar 08, 2017 | 17.14 | 17.50 | 16.79 | 16.86 | 2,803,000 | -0.25(-1.43%) |
Mar 07, 2017 | 17.51 | 17.52 | 16.98 | 17.11 | 3,371,891 | -0.34(-1.95%) |
Mar 06, 2017 | 17.39 | 17.59 | 17.26 | 17.45 | 3,570,471 | +0.26(+1.51%) |
Mar 03, 2017 | 17.45 | 17.66 | 17.09 | 17.19 | 2,406,887 | -0.23(-1.32%) |
Mar 02, 2017 | 17.58 | 17.68 | 17.40 | 17.42 | 2,104,143 | -0.28(-1.58%) |
Mar 01, 2017 | 17.47 | 17.83 | 17.29 | 17.70 | 2,836,588 | +0.36(+2.08%) |
Feb 28, 2017 | 17.61 | 17.76 | 17.23 | 17.34 | 5,447,604 | -0.42(-2.36%) |
Feb 27, 2017 | 18.09 | 18.10 | 17.65 | 17.76 | 6,257,685 | -0.36(-1.99%) |
Feb 24, 2017 | 18.53 | 18.59 | 18.04 | 18.12 | 3,869,493 | -0.52(-2.79%) |
Feb 23, 2017 | 18.90 | 19.06 | 18.24 | 18.64 | 4,376,701 | -0.02(-0.11%) |
Feb 22, 2017 | 19.11 | 19.13 | 18.61 | 18.66 | 4,012,235 | -0.62(-3.22%) |
Feb 21, 2017 | 19.41 | 19.45 | 19.12 | 19.28 | 3,431,880 | -0.20(-1.03%) |
Feb 17, 2017 | 19.48 | 19.48 | 19.48 | 0 | -0.23(-1.17%) | |
Feb 16, 2017 | 20.20 | 20.48 | 19.63 | 19.71 | 4,396,832 | -0.73(-3.57%) |
Feb 15, 2017 | 20.83 | 21.36 | 20.40 | 20.44 | 3,694,686 | -0.33(-1.59%) |
Feb 14, 2017 | 20.68 | 20.85 | 19.56 | 20.77 | 8,543,008 | +0.09(+0.44%) |
Feb 13, 2017 | 20.76 | 20.77 | 20.41 | 20.68 | 2,826,577 | -0.03(-0.14%) |
Feb 10, 2017 | 20.55 | 20.91 | 20.37 | 20.71 | 3,107,205 | +0.24(+1.17%) |
Feb 09, 2017 | 20.04 | 20.59 | 20.00 | 20.47 | 2,587,503 | +0.60(+3.02%) |
Feb 08, 2017 | 19.91 | 20.02 | 19.54 | 19.87 | 2,335,361 | -0.17(-0.85%) |
Feb 07, 2017 | 20.50 | 20.78 | 19.76 | 20.04 | 3,465,960 | -0.45(-2.20%) |
Feb 06, 2017 | 21.17 | 21.50 | 20.41 | 20.49 | 3,764,319 | -0.70(-3.30%) |
Feb 03, 2017 | 21.17 | 21.35 | 21.02 | 21.19 | 1,870,385 | -0.02(-0.09%) |
Feb 02, 2017 | 20.81 | 21.34 | 20.50 | 21.21 | 2,765,536 | +0.33(+1.58%) |