Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.08 | 17.10 | 16.79 | 16.88 | 5,016,583 | -0.14(-0.82%) |
Apr 27, 2017 | 16.95 | 17.20 | 16.89 | 17.02 | 8,430,908 | +0.36(+2.16%) |
Apr 26, 2017 | 16.55 | 16.77 | 16.49 | 16.66 | 5,177,983 | +0.05(+0.30%) |
Apr 25, 2017 | 16.47 | 16.73 | 16.43 | 16.61 | 4,005,475 | +0.18(+1.10%) |
Apr 24, 2017 | 16.29 | 16.49 | 16.23 | 16.43 | 4,262,911 | +0.28(+1.73%) |
Apr 21, 2017 | 16.41 | 16.49 | 16.10 | 16.15 | 6,576,157 | -0.28(-1.70%) |
Apr 20, 2017 | 16.48 | 16.61 | 16.40 | 16.43 | 3,703,369 | -0.01(-0.06%) |
Apr 19, 2017 | 16.51 | 16.59 | 16.34 | 16.44 | 4,842,457 | -0.09(-0.54%) |
Apr 18, 2017 | 16.53 | 16.66 | 16.45 | 16.53 | 5,278,027 | -0.14(-0.84%) |
Apr 17, 2017 | 16.61 | 16.71 | 16.53 | 16.67 | 3,123,518 | +0.12(+0.73%) |
Apr 13, 2017 | 16.73 | 16.76 | 16.53 | 16.55 | 3,434,250 | -0.17(-1.02%) |
Apr 12, 2017 | 16.81 | 16.83 | 16.64 | 16.72 | 3,309,767 | -0.13(-0.77%) |
Apr 11, 2017 | 16.92 | 16.96 | 16.61 | 16.85 | 6,234,721 | +0.00(+0.00%) |
Apr 10, 2017 | 16.86 | 16.90 | 16.75 | 16.85 | 4,101,134 | +0.02(+0.12%) |
Apr 07, 2017 | 16.80 | 16.93 | 16.74 | 16.83 | 3,888,792 | +0.01(+0.06%) |
Apr 06, 2017 | 16.85 | 16.93 | 16.78 | 16.82 | 5,817,632 | -0.03(-0.18%) |
Apr 05, 2017 | 17.15 | 17.15 | 16.81 | 16.85 | 6,585,232 | -0.18(-1.06%) |
Apr 04, 2017 | 16.90 | 17.07 | 16.84 | 17.03 | 3,045,850 | +0.00(+0.00%) |
Apr 03, 2017 | 17.07 | 17.22 | 16.82 | 17.03 | 4,051,816 | -0.05(-0.29%) |
Mar 31, 2017 | 17.15 | 17.33 | 17.08 | 17.08 | 3,707,448 | -0.13(-0.76%) |
Mar 30, 2017 | 17.09 | 17.33 | 17.05 | 17.21 | 3,808,038 | +0.13(+0.76%) |
Mar 29, 2017 | 17.00 | 17.24 | 16.91 | 17.08 | 3,493,039 | -0.02(-0.12%) |
Mar 28, 2017 | 16.99 | 17.27 | 16.99 | 17.10 | 5,424,615 | +0.08(+0.47%) |
Mar 27, 2017 | 16.91 | 17.07 | 16.89 | 17.02 | 3,019,874 | +0.00(+0.00%) |
Mar 24, 2017 | 17.08 | 17.17 | 16.95 | 17.02 | 5,667,860 | -0.07(-0.41%) |
Mar 23, 2017 | 16.98 | 17.18 | 16.89 | 17.09 | 3,871,819 | +0.05(+0.29%) |
Mar 22, 2017 | 17.00 | 17.05 | 16.85 | 17.04 | 3,290,568 | +0.04(+0.24%) |
Mar 21, 2017 | 17.32 | 17.40 | 16.98 | 17.00 | 4,098,111 | -0.21(-1.22%) |
Mar 20, 2017 | 17.30 | 17.43 | 17.16 | 17.21 | 2,795,911 | -0.11(-0.64%) |
Mar 17, 2017 | 17.33 | 17.45 | 17.31 | 17.32 | 6,411,785 | +0.03(+0.17%) |
Mar 16, 2017 | 17.43 | 17.50 | 17.18 | 17.29 | 5,214,761 | +0.03(+0.17%) |
Mar 15, 2017 | 17.15 | 17.32 | 16.96 | 17.26 | 5,258,809 | +0.23(+1.35%) |
Mar 14, 2017 | 17.18 | 17.26 | 16.99 | 17.03 | 5,967,030 | -0.33(-1.90%) |
Mar 13, 2017 | 17.49 | 17.50 | 17.23 | 17.36 | 4,012,119 | -0.07(-0.40%) |
Mar 10, 2017 | 17.52 | 17.58 | 17.30 | 17.43 | 4,929,947 | +0.03(+0.17%) |
Mar 09, 2017 | 17.40 | 18.07 | 17.25 | 17.40 | 16,356,973 | +0.49(+2.90%) |
Mar 08, 2017 | 17.11 | 17.21 | 16.89 | 16.91 | 4,922,875 | -0.19(-1.11%) |
Mar 07, 2017 | 17.00 | 17.22 | 16.93 | 17.10 | 5,204,099 | +0.08(+0.47%) |
Mar 06, 2017 | 17.01 | 17.15 | 16.90 | 17.02 | 3,752,815 | -0.08(-0.47%) |
Mar 03, 2017 | 17.12 | 17.21 | 17.02 | 17.10 | 5,130,204 | -0.05(-0.29%) |
Mar 02, 2017 | 17.51 | 17.59 | 17.11 | 17.15 | 6,880,713 | -0.37(-2.11%) |
Mar 01, 2017 | 17.63 | 17.82 | 17.45 | 17.52 | 6,138,872 | +0.09(+0.52%) |
Feb 28, 2017 | 17.74 | 18.00 | 17.40 | 17.43 | 6,322,172 | -0.40(-2.24%) |
Feb 27, 2017 | 17.77 | 17.89 | 17.53 | 17.83 | 4,962,805 | -0.04(-0.22%) |
Feb 24, 2017 | 17.83 | 17.99 | 17.52 | 17.87 | 6,169,204 | -0.20(-1.11%) |
Feb 23, 2017 | 18.66 | 18.67 | 17.85 | 18.07 | 7,060,925 | -0.56(-3.01%) |
Feb 22, 2017 | 18.58 | 18.71 | 18.44 | 18.63 | 3,845,313 | -0.03(-0.16%) |
Feb 21, 2017 | 18.72 | 18.74 | 18.55 | 18.66 | 2,858,077 | -0.06(-0.32%) |
Feb 17, 2017 | 18.72 | 18.72 | 18.72 | 0 | +0.02(+0.11%) | |
Feb 16, 2017 | 18.94 | 19.01 | 18.64 | 18.70 | 4,849,286 | -0.26(-1.37%) |
Feb 15, 2017 | 19.33 | 19.36 | 18.87 | 18.96 | 4,367,809 | -0.32(-1.66%) |
Feb 14, 2017 | 19.10 | 19.39 | 18.98 | 19.28 | 6,145,010 | +0.17(+0.89%) |
Feb 13, 2017 | 19.08 | 19.42 | 19.00 | 19.11 | 8,464,768 | +0.05(+0.26%) |
Feb 10, 2017 | 18.92 | 19.16 | 18.79 | 19.06 | 4,849,430 | +0.31(+1.65%) |
Feb 09, 2017 | 18.97 | 19.02 | 18.64 | 18.75 | 4,470,392 | -0.22(-1.16%) |
Feb 08, 2017 | 18.82 | 18.99 | 18.56 | 18.97 | 8,467,907 | +0.14(+0.74%) |
Feb 07, 2017 | 18.31 | 18.89 | 18.19 | 18.83 | 7,495,931 | +0.39(+2.11%) |
Feb 06, 2017 | 18.48 | 18.51 | 18.22 | 18.44 | 4,019,363 | -0.12(-0.65%) |
Feb 03, 2017 | 18.43 | 18.79 | 18.35 | 18.56 | 4,305,706 | +0.10(+0.54%) |
Feb 02, 2017 | 18.50 | 18.58 | 18.22 | 18.46 | 3,978,022 | -0.09(-0.49%) |