Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.68 | 17.71 | 17.36 | 17.53 | 2,024,412 | -0.10(-0.59%) |
Apr 27, 2017 | 17.87 | 17.87 | 17.61 | 17.63 | 932,365 | -0.07(-0.40%) |
Apr 26, 2017 | 17.66 | 17.78 | 17.62 | 17.70 | 855,406 | +0.06(+0.36%) |
Apr 25, 2017 | 17.30 | 17.71 | 17.28 | 17.64 | 1,022,220 | +0.28(+1.60%) |
Apr 24, 2017 | 17.11 | 17.43 | 17.03 | 17.36 | 1,457,882 | +0.30(+1.77%) |
Apr 21, 2017 | 17.04 | 17.15 | 16.97 | 17.06 | 695,658 | +0.02(+0.14%) |
Apr 20, 2017 | 17.00 | 17.15 | 16.95 | 17.03 | 507,595 | +0.02(+0.14%) |
Apr 19, 2017 | 17.33 | 17.52 | 16.97 | 17.01 | 1,067,281 | -0.28(-1.61%) |
Apr 18, 2017 | 17.08 | 17.30 | 17.04 | 17.29 | 1,061,500 | +0.19(+1.12%) |
Apr 17, 2017 | 16.86 | 17.11 | 16.86 | 17.10 | 783,712 | +0.26(+1.56%) |
Apr 13, 2017 | 16.92 | 17.03 | 16.80 | 16.84 | 756,488 | -0.11(-0.66%) |
Apr 12, 2017 | 16.80 | 17.00 | 16.76 | 16.95 | 581,548 | +0.18(+1.09%) |
Apr 11, 2017 | 16.67 | 16.84 | 16.59 | 16.76 | 811,819 | +0.15(+0.91%) |
Apr 10, 2017 | 16.43 | 16.72 | 16.40 | 16.61 | 1,121,973 | +0.20(+1.21%) |
Apr 07, 2017 | 16.32 | 16.55 | 16.22 | 16.41 | 772,217 | +0.16(+0.98%) |
Apr 06, 2017 | 16.21 | 16.29 | 16.03 | 16.25 | 1,505,163 | +0.02(+0.15%) |
Apr 05, 2017 | 16.04 | 16.32 | 16.04 | 16.23 | 1,158,154 | +0.18(+1.09%) |
Apr 04, 2017 | 15.86 | 16.08 | 15.80 | 16.06 | 743,306 | +0.14(+0.90%) |
Apr 03, 2017 | 16.05 | 16.09 | 15.77 | 15.91 | 862,039 | -0.11(-0.70%) |
Mar 31, 2017 | 15.96 | 16.11 | 15.89 | 16.02 | 538,420 | +0.10(+0.65%) |
Mar 30, 2017 | 15.94 | 15.99 | 15.79 | 15.92 | 978,286 | -0.07(-0.45%) |
Mar 29, 2017 | 15.93 | 16.08 | 15.77 | 15.99 | 927,470 | +0.19(+1.18%) |
Mar 28, 2017 | 15.82 | 15.84 | 15.70 | 15.81 | 1,155,585 | -0.02(-0.15%) |
Mar 27, 2017 | 15.91 | 15.92 | 15.63 | 15.83 | 838,212 | -0.09(-0.54%) |
Mar 24, 2017 | 15.95 | 16.00 | 15.77 | 15.91 | 1,025,942 | +0.16(+0.99%) |
Mar 23, 2017 | 15.60 | 15.88 | 15.59 | 15.76 | 1,028,333 | -0.07(-0.44%) |
Mar 22, 2017 | 15.81 | 15.98 | 15.64 | 15.83 | 689,032 | -0.04(-0.25%) |
Mar 21, 2017 | 15.86 | 15.96 | 15.73 | 15.87 | 751,526 | +0.04(+0.25%) |
Mar 20, 2017 | 15.91 | 15.98 | 15.79 | 15.83 | 564,059 | -0.09(-0.54%) |
Mar 17, 2017 | 15.76 | 15.99 | 15.76 | 15.91 | 1,169,757 | +0.12(+0.79%) |
Mar 16, 2017 | 15.70 | 16.00 | 15.70 | 15.79 | 1,332,601 | +0.15(+0.95%) |
Mar 15, 2017 | 15.28 | 15.75 | 15.22 | 15.64 | 1,103,701 | +0.37(+2.40%) |
Mar 14, 2017 | 15.46 | 15.59 | 15.21 | 15.28 | 1,232,580 | -0.11(-0.71%) |
Mar 13, 2017 | 15.44 | 15.52 | 15.30 | 15.38 | 706,577 | +0.00(+0.00%) |
Mar 10, 2017 | 15.48 | 15.59 | 15.38 | 15.38 | 810,862 | -0.09(-0.60%) |
Mar 09, 2017 | 15.52 | 15.63 | 15.39 | 15.48 | 768,650 | -0.08(-0.50%) |
Mar 08, 2017 | 15.51 | 15.61 | 15.37 | 15.56 | 1,252,714 | +0.03(+0.20%) |
Mar 07, 2017 | 15.59 | 15.63 | 15.51 | 15.52 | 830,376 | -0.09(-0.55%) |
Mar 06, 2017 | 15.70 | 15.72 | 15.51 | 15.61 | 1,290,866 | -0.06(-0.40%) |
Mar 03, 2017 | 15.58 | 15.70 | 15.52 | 15.67 | 1,226,526 | +0.14(+0.90%) |
Mar 02, 2017 | 15.52 | 15.69 | 15.31 | 15.53 | 1,913,143 | +0.00(+0.00%) |
Mar 01, 2017 | 16.21 | 16.52 | 15.31 | 15.53 | 3,900,554 | -0.68(-4.18%) |
Feb 28, 2017 | 16.48 | 16.48 | 16.14 | 16.21 | 1,141,262 | -0.23(-1.38%) |
Feb 27, 2017 | 16.47 | 16.49 | 16.31 | 16.44 | 721,938 | -0.01(-0.05%) |
Feb 24, 2017 | 16.21 | 16.46 | 16.21 | 16.44 | 883,900 | +0.16(+0.96%) |
Feb 23, 2017 | 16.22 | 16.30 | 16.12 | 16.29 | 883,774 | +0.08(+0.48%) |
Feb 22, 2017 | 16.41 | 16.59 | 16.11 | 16.21 | 682,864 | -0.19(-1.14%) |
Feb 21, 2017 | 16.29 | 16.45 | 16.10 | 16.40 | 940,001 | +0.34(+2.14%) |
Feb 17, 2017 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 16.02 | 16.10 | 15.95 | 16.05 | 633,242 | +0.07(+0.44%) |
Feb 15, 2017 | 15.85 | 16.03 | 15.77 | 15.98 | 532,696 | +0.09(+0.54%) |
Feb 14, 2017 | 15.91 | 15.94 | 15.72 | 15.90 | 725,933 | +0.05(+0.34%) |
Feb 13, 2017 | 15.55 | 15.85 | 15.49 | 15.84 | 1,311,405 | +0.38(+2.47%) |
Feb 10, 2017 | 15.51 | 15.57 | 15.41 | 15.46 | 1,189,705 | -0.05(-0.30%) |
Feb 09, 2017 | 15.49 | 15.56 | 15.45 | 15.51 | 713,873 | -0.01(-0.05%) |
Feb 08, 2017 | 15.40 | 15.58 | 15.27 | 15.52 | 1,034,785 | +0.17(+1.12%) |
Feb 07, 2017 | 15.65 | 15.65 | 15.21 | 15.35 | 1,410,939 | -0.23(-1.50%) |
Feb 06, 2017 | 15.63 | 15.67 | 15.47 | 15.58 | 2,114,627 | +0.03(+0.20%) |
Feb 03, 2017 | 15.42 | 15.70 | 15.41 | 15.55 | 967,019 | +0.19(+1.22%) |
Feb 02, 2017 | 15.36 | 15.46 | 15.24 | 15.36 | 633,460 | +0.02(+0.15%) |