Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.10 | 16.23 | 16.03 | 16.21 | 6,324,388 | -0.17(-1.06%) |
Apr 27, 2017 | 16.42 | 16.46 | 16.37 | 16.39 | 5,290,840 | -0.01(-0.04%) |
Apr 26, 2017 | 16.34 | 16.45 | 16.33 | 16.39 | 6,392,439 | +0.09(+0.57%) |
Apr 25, 2017 | 16.38 | 16.39 | 16.29 | 16.30 | 8,117,783 | -0.01(-0.04%) |
Apr 24, 2017 | 16.23 | 16.31 | 16.22 | 16.31 | 6,154,349 | +0.32(+1.97%) |
Apr 21, 2017 | 16.06 | 16.07 | 15.96 | 15.99 | 4,290,098 | -0.06(-0.39%) |
Apr 20, 2017 | 16.04 | 16.12 | 16.02 | 16.05 | 3,458,689 | +0.02(+0.12%) |
Apr 19, 2017 | 16.15 | 16.19 | 16.01 | 16.03 | 5,026,342 | -0.09(-0.58%) |
Apr 18, 2017 | 16.12 | 16.13 | 15.99 | 16.13 | 4,116,589 | +0.04(+0.23%) |
Apr 17, 2017 | 16.07 | 16.11 | 16.02 | 16.09 | 4,555,427 | +0.12(+0.74%) |
Apr 13, 2017 | 16.03 | 16.09 | 15.97 | 15.97 | 4,805,490 | -0.13(-0.81%) |
Apr 12, 2017 | 16.04 | 16.11 | 15.99 | 16.10 | 7,028,633 | +0.11(+0.66%) |
Apr 11, 2017 | 16.02 | 16.04 | 15.87 | 16.00 | 5,190,010 | +0.07(+0.43%) |
Apr 10, 2017 | 15.94 | 15.98 | 15.90 | 15.93 | 5,325,316 | +0.09(+0.55%) |
Apr 07, 2017 | 15.84 | 15.89 | 15.81 | 15.84 | 6,708,255 | -0.14(-0.85%) |
Apr 06, 2017 | 16.02 | 16.06 | 15.96 | 15.98 | 5,491,505 | -0.17(-1.03%) |
Apr 05, 2017 | 16.25 | 16.26 | 16.14 | 16.15 | 5,085,110 | -0.04(-0.27%) |
Apr 04, 2017 | 16.18 | 16.25 | 16.13 | 16.19 | 4,971,125 | -0.08(-0.49%) |
Apr 03, 2017 | 16.34 | 16.37 | 16.19 | 16.27 | 5,013,585 | -0.09(-0.57%) |
Mar 31, 2017 | 16.36 | 16.46 | 16.33 | 16.36 | 6,233,213 | -0.01(-0.08%) |
Mar 30, 2017 | 16.34 | 16.42 | 16.29 | 16.38 | 5,876,346 | -0.12(-0.71%) |
Mar 29, 2017 | 16.41 | 16.52 | 16.40 | 16.49 | 5,251,503 | +0.00(+0.00%) |
Mar 28, 2017 | 16.54 | 16.59 | 16.48 | 16.49 | 6,026,958 | -0.17(-1.00%) |
Mar 27, 2017 | 16.62 | 16.70 | 16.59 | 16.66 | 6,311,288 | +0.02(+0.11%) |
Mar 24, 2017 | 16.60 | 16.70 | 16.55 | 16.64 | 9,073,373 | +0.06(+0.37%) |
Mar 23, 2017 | 16.42 | 16.68 | 16.41 | 16.58 | 10,870,429 | +0.15(+0.94%) |
Mar 22, 2017 | 16.29 | 16.44 | 16.20 | 16.42 | 11,830,705 | +0.01(+0.04%) |
Mar 21, 2017 | 16.55 | 16.57 | 16.40 | 16.42 | 8,312,005 | +0.02(+0.15%) |
Mar 20, 2017 | 16.45 | 16.51 | 16.33 | 16.39 | 7,106,715 | -0.04(-0.26%) |
Mar 17, 2017 | 16.36 | 16.47 | 16.29 | 16.44 | 8,376,766 | +0.11(+0.64%) |
Mar 16, 2017 | 16.15 | 16.34 | 16.15 | 16.33 | 12,035,406 | +0.31(+1.93%) |
Mar 15, 2017 | 15.65 | 16.13 | 15.63 | 16.02 | 19,759,774 | +0.42(+2.70%) |
Mar 14, 2017 | 15.63 | 15.66 | 15.58 | 15.60 | 5,347,624 | -0.07(-0.43%) |
Mar 13, 2017 | 15.66 | 15.69 | 15.60 | 15.67 | 6,921,100 | +0.02(+0.16%) |
Mar 10, 2017 | 15.55 | 15.67 | 15.55 | 15.64 | 6,313,152 | +0.05(+0.32%) |
Mar 09, 2017 | 15.60 | 15.61 | 15.51 | 15.60 | 8,130,082 | +0.08(+0.52%) |
Mar 08, 2017 | 15.60 | 15.61 | 15.49 | 15.51 | 7,506,332 | +0.01(+0.08%) |
Mar 07, 2017 | 15.49 | 15.56 | 15.46 | 15.50 | 4,350,086 | -0.06(-0.36%) |
Mar 06, 2017 | 15.60 | 15.60 | 15.53 | 15.56 | 4,617,975 | -0.09(-0.55%) |
Mar 03, 2017 | 15.60 | 15.66 | 15.53 | 15.64 | 6,770,165 | +0.02(+0.12%) |
Mar 02, 2017 | 15.60 | 15.69 | 15.58 | 15.63 | 5,334,211 | -0.04(-0.24%) |
Mar 01, 2017 | 15.62 | 15.74 | 15.60 | 15.66 | 5,550,233 | -0.07(-0.43%) |
Feb 28, 2017 | 15.82 | 15.87 | 15.71 | 15.73 | 5,484,456 | +0.00(+0.00%) |
Feb 27, 2017 | 15.69 | 15.78 | 15.67 | 15.73 | 5,715,758 | -0.20(-1.24%) |
Feb 24, 2017 | 15.92 | 16.01 | 15.88 | 15.93 | 6,857,201 | -0.02(-0.16%) |
Feb 23, 2017 | 15.88 | 15.97 | 15.83 | 15.95 | 6,863,917 | +0.17(+1.06%) |
Feb 22, 2017 | 15.82 | 15.84 | 15.73 | 15.79 | 6,336,095 | +0.00(+0.00%) |
Feb 21, 2017 | 15.74 | 15.80 | 15.68 | 15.79 | 7,963,784 | +0.24(+1.55%) |
Feb 17, 2017 | 15.55 | 15.55 | 15.55 | 0 | -0.07(-0.44%) | |
Feb 16, 2017 | 15.58 | 15.65 | 15.56 | 15.61 | 6,614,415 | +0.12(+0.76%) |
Feb 15, 2017 | 15.31 | 15.51 | 15.28 | 15.50 | 7,028,845 | +0.09(+0.60%) |
Feb 14, 2017 | 15.41 | 15.45 | 15.34 | 15.40 | 4,986,989 | -0.07(-0.44%) |
Feb 13, 2017 | 15.52 | 15.53 | 15.37 | 15.47 | 4,912,121 | -0.01(-0.04%) |
Feb 10, 2017 | 15.50 | 15.57 | 15.46 | 15.48 | 6,704,404 | -0.18(-1.15%) |
Feb 09, 2017 | 15.69 | 15.70 | 15.60 | 15.66 | 10,884,680 | +0.26(+1.69%) |
Feb 08, 2017 | 15.39 | 15.46 | 15.34 | 15.40 | 9,893,066 | +0.26(+1.72%) |
Feb 07, 2017 | 15.11 | 15.17 | 15.05 | 15.14 | 8,046,153 | +0.02(+0.12%) |
Feb 06, 2017 | 15.09 | 15.14 | 15.06 | 15.12 | 8,196,459 | -0.13(-0.85%) |
Feb 03, 2017 | 15.24 | 15.32 | 15.22 | 15.25 | 6,737,374 | -0.04(-0.24%) |
Feb 02, 2017 | 15.23 | 15.33 | 15.21 | 15.29 | 9,701,786 | -0.07(-0.44%) |