Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 18.17 | 18.22 | 17.96 | 18.08 | 3,924,629 | -0.02(-0.08%) |
Apr 27, 2017 | 17.81 | 18.11 | 17.65 | 18.10 | 4,429,125 | +0.27(+1.53%) |
Apr 26, 2017 | 17.57 | 17.83 | 17.51 | 17.83 | 3,465,035 | +0.31(+1.77%) |
Apr 25, 2017 | 17.30 | 17.58 | 17.27 | 17.52 | 4,187,944 | +0.28(+1.60%) |
Apr 24, 2017 | 17.27 | 17.29 | 17.06 | 17.24 | 4,322,775 | +0.08(+0.48%) |
Apr 21, 2017 | 16.72 | 17.17 | 16.51 | 17.16 | 4,145,889 | +0.44(+2.63%) |
Apr 20, 2017 | 16.65 | 16.74 | 16.56 | 16.72 | 3,675,843 | +0.12(+0.71%) |
Apr 19, 2017 | 16.46 | 16.66 | 16.35 | 16.60 | 11,429,228 | +0.18(+1.07%) |
Apr 18, 2017 | 16.47 | 16.62 | 16.39 | 16.42 | 4,618,469 | +0.07(+0.45%) |
Apr 17, 2017 | 16.32 | 16.36 | 16.25 | 16.35 | 6,674,182 | +0.06(+0.39%) |
Apr 13, 2017 | 16.34 | 16.36 | 16.26 | 16.29 | 3,509,284 | -0.02(-0.13%) |
Apr 12, 2017 | 16.20 | 16.37 | 16.13 | 16.31 | 2,055,020 | +0.04(+0.23%) |
Apr 11, 2017 | 16.30 | 16.42 | 16.20 | 16.27 | 1,850,211 | -0.04(-0.25%) |
Apr 10, 2017 | 16.27 | 16.42 | 16.27 | 16.31 | 2,917,846 | +0.05(+0.34%) |
Apr 07, 2017 | 16.32 | 16.41 | 16.25 | 16.26 | 2,780,536 | -0.08(-0.51%) |
Apr 06, 2017 | 16.28 | 16.45 | 16.26 | 16.34 | 1,719,975 | +0.12(+0.71%) |
Apr 05, 2017 | 16.55 | 16.66 | 16.23 | 16.23 | 5,663,475 | -0.27(-1.65%) |
Apr 04, 2017 | 16.23 | 16.60 | 16.23 | 16.50 | 4,737,129 | +0.38(+2.35%) |
Apr 03, 2017 | 16.07 | 16.17 | 16.04 | 16.12 | 4,967,556 | +0.06(+0.37%) |
Mar 31, 2017 | 16.15 | 16.21 | 15.87 | 16.06 | 4,212,942 | -0.11(-0.66%) |
Mar 30, 2017 | 16.14 | 16.23 | 16.10 | 16.17 | 2,129,357 | +0.05(+0.28%) |
Mar 29, 2017 | 16.03 | 16.14 | 16.03 | 16.12 | 1,822,326 | +0.07(+0.43%) |
Mar 28, 2017 | 16.03 | 16.15 | 15.93 | 16.05 | 2,401,563 | -0.00(-0.01%) |
Mar 27, 2017 | 15.84 | 16.14 | 15.76 | 16.05 | 2,042,562 | +0.21(+1.31%) |
Mar 24, 2017 | 15.79 | 15.89 | 15.76 | 15.85 | 1,581,889 | +0.08(+0.53%) |
Mar 23, 2017 | 15.86 | 15.90 | 15.74 | 15.76 | 1,615,314 | -0.01(-0.07%) |
Mar 22, 2017 | 15.69 | 15.84 | 15.69 | 15.78 | 1,397,805 | +0.05(+0.32%) |
Mar 21, 2017 | 16.14 | 16.14 | 15.70 | 15.72 | 2,272,231 | -0.34(-2.13%) |
Mar 20, 2017 | 16.07 | 16.13 | 16.00 | 16.07 | 1,037,321 | -0.06(-0.35%) |
Mar 17, 2017 | 16.07 | 16.13 | 16.00 | 16.12 | 2,481,680 | +0.05(+0.28%) |
Mar 16, 2017 | 16.06 | 16.11 | 16.05 | 16.08 | 1,540,706 | -0.03(-0.20%) |
Mar 15, 2017 | 16.17 | 16.21 | 16.06 | 16.11 | 1,652,885 | +0.03(+0.16%) |
Mar 14, 2017 | 16.12 | 16.18 | 15.98 | 16.08 | 984,268 | -0.07(-0.43%) |
Mar 13, 2017 | 16.11 | 16.26 | 16.11 | 16.15 | 2,188,667 | +0.03(+0.22%) |
Mar 10, 2017 | 16.19 | 16.24 | 16.07 | 16.12 | 1,089,580 | -0.01(-0.08%) |
Mar 09, 2017 | 16.12 | 16.22 | 16.06 | 16.13 | 1,181,544 | +0.02(+0.12%) |
Mar 08, 2017 | 16.06 | 16.17 | 16.03 | 16.11 | 1,621,612 | +0.02(+0.14%) |
Mar 07, 2017 | 16.05 | 16.17 | 16.03 | 16.09 | 1,354,203 | +0.05(+0.33%) |
Mar 06, 2017 | 16.01 | 16.07 | 15.96 | 16.04 | 2,643,093 | -0.07(-0.41%) |
Mar 03, 2017 | 16.10 | 16.12 | 15.91 | 16.10 | 1,397,447 | +0.00(+0.00%) |
Mar 02, 2017 | 16.14 | 16.19 | 16.06 | 16.10 | 2,146,469 | -0.08(-0.50%) |
Mar 01, 2017 | 16.24 | 16.41 | 16.01 | 16.18 | 1,878,532 | +0.08(+0.47%) |
Feb 28, 2017 | 16.20 | 16.25 | 16.05 | 16.11 | 2,142,315 | -0.11(-0.67%) |
Feb 27, 2017 | 16.23 | 16.31 | 16.18 | 16.22 | 1,404,121 | +0.00(+0.01%) |
Feb 24, 2017 | 16.10 | 16.22 | 16.10 | 16.22 | 3,338,631 | +0.02(+0.09%) |
Feb 23, 2017 | 16.34 | 16.38 | 16.17 | 16.20 | 1,661,840 | -0.22(-1.31%) |
Feb 22, 2017 | 16.42 | 16.51 | 16.30 | 16.42 | 3,218,667 | -0.06(-0.36%) |
Feb 21, 2017 | 16.40 | 16.52 | 16.11 | 16.47 | 1,644,416 | +0.05(+0.32%) |
Feb 17, 2017 | 16.42 | 16.42 | 16.42 | 0 | -0.10(-0.58%) | |
Feb 16, 2017 | 16.60 | 16.62 | 16.48 | 16.52 | 1,553,228 | -0.07(-0.39%) |
Feb 15, 2017 | 16.55 | 16.63 | 16.51 | 16.58 | 2,250,225 | +0.03(+0.16%) |
Feb 14, 2017 | 16.67 | 16.77 | 16.51 | 16.56 | 11,408,856 | -0.10(-0.63%) |
Feb 13, 2017 | 16.56 | 16.71 | 16.56 | 16.66 | 1,932,701 | +0.13(+0.78%) |
Feb 10, 2017 | 16.72 | 16.75 | 16.53 | 16.53 | 4,275,478 | -0.20(-1.21%) |
Feb 09, 2017 | 16.67 | 16.88 | 16.56 | 16.74 | 2,570,522 | +0.11(+0.67%) |
Feb 08, 2017 | 16.66 | 16.69 | 16.51 | 16.62 | 3,031,356 | +0.01(+0.04%) |
Feb 07, 2017 | 16.43 | 16.63 | 16.14 | 16.62 | 3,512,240 | +0.22(+1.36%) |
Feb 06, 2017 | 16.28 | 16.43 | 16.22 | 16.40 | 4,444,002 | +0.12(+0.72%) |
Feb 03, 2017 | 15.86 | 16.34 | 15.85 | 16.28 | 6,625,467 | +0.41(+2.58%) |
Feb 02, 2017 | 15.25 | 16.05 | 15.20 | 15.87 | 10,600,635 | +1.00(+6.74%) |