Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.50 | 15.60 | 15.06 | 15.18 | 5,112,442 | -0.19(-1.24%) |
Apr 27, 2017 | 15.70 | 15.75 | 15.10 | 15.37 | 2,079,795 | -0.46(-2.91%) |
Apr 26, 2017 | 15.74 | 16.41 | 15.72 | 15.83 | 4,481,467 | -0.08(-0.50%) |
Apr 25, 2017 | 15.52 | 15.98 | 15.35 | 15.91 | 3,951,281 | +0.51(+3.31%) |
Apr 24, 2017 | 15.51 | 15.61 | 15.23 | 15.40 | 3,939,594 | +0.05(+0.33%) |
Apr 21, 2017 | 15.40 | 15.51 | 15.17 | 15.35 | 2,341,590 | -0.05(-0.32%) |
Apr 20, 2017 | 15.48 | 15.68 | 15.31 | 15.40 | 2,879,201 | -0.06(-0.39%) |
Apr 19, 2017 | 15.85 | 15.91 | 15.43 | 15.46 | 1,776,768 | -0.32(-2.03%) |
Apr 18, 2017 | 15.60 | 15.97 | 15.55 | 15.78 | 1,869,471 | -0.23(-1.44%) |
Apr 17, 2017 | 15.83 | 16.09 | 15.73 | 16.01 | 2,297,909 | +0.14(+0.88%) |
Apr 13, 2017 | 16.30 | 16.39 | 15.84 | 15.87 | 1,810,260 | -0.41(-2.52%) |
Apr 12, 2017 | 16.73 | 16.78 | 16.24 | 16.28 | 2,737,740 | -0.55(-3.27%) |
Apr 11, 2017 | 17.11 | 17.11 | 16.68 | 16.83 | 5,354,279 | -0.30(-1.75%) |
Apr 10, 2017 | 17.11 | 17.21 | 17.02 | 17.13 | 1,753,372 | +0.10(+0.59%) |
Apr 07, 2017 | 17.09 | 17.27 | 16.94 | 17.03 | 2,789,519 | -0.03(-0.18%) |
Apr 06, 2017 | 16.76 | 17.20 | 16.70 | 17.06 | 2,254,836 | +0.44(+2.65%) |
Apr 05, 2017 | 17.40 | 17.51 | 16.58 | 16.62 | 3,213,076 | -0.65(-3.76%) |
Apr 04, 2017 | 16.92 | 17.43 | 16.76 | 17.27 | 4,054,564 | +0.47(+2.80%) |
Apr 03, 2017 | 16.82 | 16.96 | 16.31 | 16.80 | 3,425,057 | +0.02(+0.12%) |
Mar 31, 2017 | 16.20 | 16.86 | 16.20 | 16.78 | 3,324,601 | +0.57(+3.52%) |
Mar 30, 2017 | 16.52 | 16.62 | 16.16 | 16.21 | 3,423,484 | -0.23(-1.40%) |
Mar 29, 2017 | 16.12 | 16.50 | 16.03 | 16.44 | 2,209,130 | +0.44(+2.75%) |
Mar 28, 2017 | 15.65 | 16.07 | 15.41 | 16.00 | 2,784,059 | +0.38(+2.43%) |
Mar 27, 2017 | 15.49 | 15.64 | 15.16 | 15.62 | 2,650,317 | -0.09(-0.57%) |
Mar 24, 2017 | 15.69 | 16.05 | 15.57 | 15.71 | 3,966,746 | +0.01(+0.06%) |
Mar 23, 2017 | 15.39 | 15.82 | 15.24 | 15.70 | 4,303,481 | +0.34(+2.21%) |
Mar 22, 2017 | 15.29 | 15.77 | 15.26 | 15.36 | 2,704,904 | -0.01(-0.07%) |
Mar 21, 2017 | 15.83 | 15.99 | 15.16 | 15.37 | 3,651,944 | -0.36(-2.29%) |
Mar 20, 2017 | 15.11 | 15.78 | 14.90 | 15.73 | 2,791,465 | +0.63(+4.17%) |
Mar 17, 2017 | 15.23 | 15.46 | 15.01 | 15.10 | 5,084,839 | -0.11(-0.72%) |
Mar 16, 2017 | 15.77 | 15.93 | 15.21 | 15.21 | 2,063,028 | -0.46(-2.94%) |
Mar 15, 2017 | 15.27 | 15.75 | 15.20 | 15.67 | 2,699,392 | +0.56(+3.71%) |
Mar 14, 2017 | 15.19 | 15.19 | 14.75 | 15.11 | 2,392,543 | -0.24(-1.56%) |
Mar 13, 2017 | 15.22 | 15.52 | 15.16 | 15.35 | 2,083,472 | +0.16(+1.05%) |
Mar 10, 2017 | 15.40 | 15.57 | 14.90 | 15.19 | 3,392,923 | -0.16(-1.04%) |
Mar 09, 2017 | 14.85 | 15.36 | 14.76 | 15.35 | 3,807,686 | +0.43(+2.88%) |
Mar 08, 2017 | 15.40 | 15.58 | 14.83 | 14.92 | 4,682,250 | -0.47(-3.05%) |
Mar 07, 2017 | 15.70 | 15.73 | 15.33 | 15.39 | 1,667,710 | -0.31(-1.97%) |
Mar 06, 2017 | 15.40 | 15.72 | 15.37 | 15.70 | 2,054,448 | +0.25(+1.62%) |
Mar 03, 2017 | 15.54 | 15.56 | 15.22 | 15.45 | 3,877,131 | -0.04(-0.26%) |
Mar 02, 2017 | 15.96 | 16.04 | 15.48 | 15.49 | 3,836,976 | -0.56(-3.49%) |
Mar 01, 2017 | 15.79 | 16.07 | 15.74 | 16.05 | 4,844,905 | +0.48(+3.08%) |
Feb 28, 2017 | 15.67 | 15.88 | 15.37 | 15.57 | 4,458,390 | -0.15(-0.95%) |
Feb 27, 2017 | 15.59 | 16.05 | 15.56 | 15.72 | 2,900,715 | -0.06(-0.38%) |
Feb 24, 2017 | 16.12 | 16.39 | 15.73 | 15.78 | 4,125,348 | -0.56(-3.43%) |
Feb 23, 2017 | 17.27 | 17.30 | 16.32 | 16.34 | 6,189,300 | -0.70(-4.11%) |
Feb 22, 2017 | 16.95 | 17.08 | 16.80 | 17.04 | 6,624,229 | +0.01(+0.06%) |
Feb 21, 2017 | 17.04 | 17.09 | 16.68 | 17.03 | 6,710,817 | +0.09(+0.53%) |
Feb 17, 2017 | 16.94 | 16.94 | 16.94 | 0 | -0.09(-0.53%) | |
Feb 16, 2017 | 17.04 | 17.15 | 16.96 | 17.03 | 4,572,988 | -0.04(-0.23%) |
Feb 15, 2017 | 17.31 | 17.31 | 16.94 | 17.07 | 2,742,145 | -0.26(-1.50%) |
Feb 14, 2017 | 17.05 | 17.37 | 16.79 | 17.33 | 3,466,344 | +0.33(+1.94%) |
Feb 13, 2017 | 16.97 | 17.21 | 16.88 | 17.00 | 4,122,513 | -0.02(-0.12%) |
Feb 10, 2017 | 17.46 | 17.59 | 16.93 | 17.02 | 2,841,602 | -0.29(-1.68%) |
Feb 09, 2017 | 17.32 | 17.52 | 17.21 | 17.31 | 2,740,528 | -0.01(-0.06%) |
Feb 08, 2017 | 17.46 | 17.61 | 17.17 | 17.32 | 3,538,587 | -0.27(-1.53%) |
Feb 07, 2017 | 17.44 | 17.85 | 17.21 | 17.59 | 4,612,811 | +0.32(+1.85%) |
Feb 06, 2017 | 16.97 | 17.32 | 16.90 | 17.27 | 5,716,293 | +0.11(+0.64%) |
Feb 03, 2017 | 16.77 | 17.34 | 16.75 | 17.16 | 5,425,882 | +0.41(+2.45%) |
Feb 02, 2017 | 16.85 | 17.09 | 16.59 | 16.75 | 4,237,637 | -0.16(-0.95%) |