Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.11 | 16.24 | 15.98 | 16.11 | 358,280 | +0.05(+0.31%) |
Apr 27, 2017 | 16.23 | 16.31 | 15.94 | 16.06 | 459,047 | -0.11(-0.68%) |
Apr 26, 2017 | 16.24 | 16.50 | 16.15 | 16.17 | 670,429 | -0.08(-0.49%) |
Apr 25, 2017 | 16.58 | 16.74 | 16.15 | 16.25 | 943,477 | -0.24(-1.46%) |
Apr 24, 2017 | 16.82 | 16.82 | 16.30 | 16.49 | 575,196 | +0.06(+0.37%) |
Apr 21, 2017 | 16.87 | 16.91 | 16.42 | 16.43 | 790,388 | -0.44(-2.61%) |
Apr 20, 2017 | 16.58 | 17.05 | 16.19 | 16.87 | 1,469,092 | +0.39(+2.37%) |
Apr 19, 2017 | 16.51 | 16.67 | 16.41 | 16.48 | 451,485 | +0.00(+0.00%) |
Apr 18, 2017 | 16.25 | 16.52 | 16.18 | 16.48 | 219,630 | +0.18(+1.10%) |
Apr 17, 2017 | 16.13 | 16.37 | 16.07 | 16.30 | 341,775 | +0.21(+1.31%) |
Apr 13, 2017 | 16.45 | 16.57 | 16.07 | 16.09 | 407,197 | -0.31(-1.89%) |
Apr 12, 2017 | 16.44 | 16.67 | 16.27 | 16.40 | 396,415 | -0.06(-0.36%) |
Apr 11, 2017 | 16.18 | 16.57 | 16.03 | 16.46 | 422,376 | +0.28(+1.73%) |
Apr 10, 2017 | 15.86 | 16.18 | 15.81 | 16.18 | 334,774 | +0.33(+2.08%) |
Apr 07, 2017 | 15.74 | 15.89 | 15.60 | 15.85 | 452,920 | +0.03(+0.19%) |
Apr 06, 2017 | 15.53 | 15.85 | 15.42 | 15.82 | 353,600 | +0.29(+1.87%) |
Apr 05, 2017 | 15.72 | 15.87 | 15.38 | 15.53 | 543,572 | -0.25(-1.58%) |
Apr 04, 2017 | 15.95 | 16.08 | 15.51 | 15.78 | 758,343 | -0.06(-0.38%) |
Apr 03, 2017 | 15.77 | 15.97 | 15.69 | 15.84 | 334,370 | +0.08(+0.51%) |
Mar 31, 2017 | 16.06 | 16.06 | 15.74 | 15.76 | 455,528 | -0.33(-2.05%) |
Mar 30, 2017 | 16.28 | 16.37 | 16.09 | 16.09 | 459,219 | +0.05(+0.31%) |
Mar 29, 2017 | 15.82 | 16.12 | 15.62 | 16.04 | 450,840 | +0.11(+0.69%) |
Mar 28, 2017 | 15.48 | 16.15 | 15.32 | 15.93 | 991,666 | +0.88(+5.85%) |
Mar 27, 2017 | 14.75 | 15.10 | 14.67 | 15.05 | 547,074 | +0.10(+0.67%) |
Mar 24, 2017 | 15.03 | 15.15 | 14.89 | 14.95 | 744,071 | -0.09(-0.60%) |
Mar 23, 2017 | 15.43 | 15.50 | 15.04 | 15.04 | 1,101,219 | -0.52(-3.34%) |
Mar 22, 2017 | 15.55 | 15.86 | 15.46 | 15.56 | 506,237 | -0.18(-1.14%) |
Mar 21, 2017 | 16.41 | 16.55 | 15.74 | 15.74 | 355,507 | -0.61(-3.73%) |
Mar 20, 2017 | 16.22 | 16.38 | 16.11 | 16.35 | 313,131 | +0.13(+0.80%) |
Mar 17, 2017 | 16.45 | 16.50 | 16.07 | 16.22 | 509,444 | -0.20(-1.22%) |
Mar 16, 2017 | 16.54 | 16.71 | 16.38 | 16.42 | 217,603 | -0.08(-0.48%) |
Mar 15, 2017 | 16.62 | 16.72 | 16.12 | 16.50 | 663,755 | -0.03(-0.18%) |
Mar 14, 2017 | 16.50 | 16.66 | 16.37 | 16.53 | 327,392 | -0.08(-0.48%) |
Mar 13, 2017 | 16.72 | 16.82 | 16.50 | 16.61 | 321,047 | -0.13(-0.78%) |
Mar 10, 2017 | 17.02 | 17.08 | 16.63 | 16.74 | 275,511 | -0.10(-0.59%) |
Mar 09, 2017 | 16.67 | 17.10 | 16.67 | 16.84 | 509,191 | +0.23(+1.38%) |
Mar 08, 2017 | 17.07 | 17.15 | 16.31 | 16.61 | 1,461,563 | -1.33(-7.41%) |
Mar 07, 2017 | 18.09 | 18.27 | 17.92 | 17.94 | 248,119 | -0.27(-1.48%) |
Mar 06, 2017 | 18.14 | 18.26 | 17.81 | 18.21 | 339,737 | +0.08(+0.44%) |
Mar 03, 2017 | 18.23 | 18.37 | 18.09 | 18.13 | 429,084 | -0.13(-0.71%) |
Mar 02, 2017 | 18.58 | 18.58 | 18.21 | 18.26 | 299,027 | -0.30(-1.62%) |
Mar 01, 2017 | 18.56 | 18.71 | 18.47 | 18.56 | 441,063 | +0.40(+2.20%) |
Feb 28, 2017 | 18.39 | 18.46 | 18.11 | 18.16 | 396,014 | -0.31(-1.68%) |
Feb 27, 2017 | 18.13 | 18.50 | 18.04 | 18.47 | 518,755 | +0.24(+1.32%) |
Feb 24, 2017 | 17.87 | 18.30 | 17.60 | 18.23 | 491,731 | +0.18(+1.00%) |
Feb 23, 2017 | 17.97 | 18.10 | 17.40 | 18.05 | 1,345,723 | -0.74(-3.94%) |
Feb 22, 2017 | 18.59 | 19.05 | 18.08 | 18.79 | 705,383 | +0.27(+1.46%) |
Feb 21, 2017 | 18.61 | 18.80 | 18.24 | 18.52 | 525,529 | -0.12(-0.64%) |
Feb 17, 2017 | 18.64 | 18.64 | 18.64 | 0 | +0.04(+0.22%) | |
Feb 16, 2017 | 19.11 | 19.37 | 18.33 | 18.60 | 532,654 | -0.45(-2.36%) |
Feb 15, 2017 | 19.38 | 19.61 | 18.99 | 19.05 | 605,094 | -0.32(-1.65%) |
Feb 14, 2017 | 19.59 | 19.62 | 19.35 | 19.37 | 272,433 | -0.17(-0.87%) |
Feb 13, 2017 | 19.54 | 19.83 | 19.48 | 19.54 | 275,467 | +0.07(+0.36%) |
Feb 10, 2017 | 19.21 | 19.55 | 19.05 | 19.47 | 285,970 | +0.41(+2.15%) |
Feb 09, 2017 | 18.82 | 19.19 | 18.82 | 19.06 | 408,854 | +0.27(+1.44%) |
Feb 08, 2017 | 18.69 | 18.91 | 18.31 | 18.79 | 501,569 | +0.25(+1.35%) |
Feb 07, 2017 | 18.76 | 18.91 | 18.47 | 18.54 | 165,728 | -0.19(-1.01%) |
Feb 06, 2017 | 18.74 | 18.87 | 18.39 | 18.73 | 213,486 | +0.01(+0.05%) |
Feb 03, 2017 | 18.06 | 18.73 | 18.06 | 18.72 | 372,445 | +0.85(+4.76%) |
Feb 02, 2017 | 17.73 | 17.91 | 17.60 | 17.87 | 311,438 | +0.06(+0.34%) |