Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.46 | 16.52 | 16.18 | 16.31 | 1,077,916 | -0.13(-0.79%) |
Apr 27, 2017 | 16.34 | 16.65 | 16.32 | 16.44 | 1,278,165 | +0.04(+0.24%) |
Apr 26, 2017 | 16.10 | 16.50 | 16.01 | 16.40 | 1,385,337 | +0.30(+1.86%) |
Apr 25, 2017 | 15.93 | 16.17 | 15.81 | 16.10 | 3,495,226 | +0.14(+0.88%) |
Apr 24, 2017 | 16.24 | 16.24 | 15.90 | 15.96 | 1,878,993 | -0.09(-0.56%) |
Apr 21, 2017 | 15.99 | 16.13 | 15.93 | 16.05 | 997,578 | +0.11(+0.69%) |
Apr 20, 2017 | 16.00 | 16.01 | 15.85 | 15.94 | 790,598 | +0.04(+0.25%) |
Apr 19, 2017 | 15.82 | 16.06 | 15.73 | 15.90 | 1,238,973 | +0.07(+0.44%) |
Apr 18, 2017 | 16.04 | 16.13 | 15.81 | 15.83 | 1,470,513 | -0.24(-1.49%) |
Apr 17, 2017 | 15.88 | 16.17 | 15.85 | 16.07 | 1,308,268 | +0.29(+1.84%) |
Apr 13, 2017 | 15.94 | 15.98 | 15.73 | 15.78 | 1,045,609 | -0.14(-0.88%) |
Apr 12, 2017 | 16.08 | 16.08 | 15.90 | 15.92 | 1,129,340 | -0.15(-0.93%) |
Apr 11, 2017 | 16.30 | 16.37 | 15.94 | 16.07 | 1,134,682 | -0.25(-1.53%) |
Apr 10, 2017 | 16.38 | 16.45 | 16.28 | 16.32 | 1,245,537 | -0.06(-0.37%) |
Apr 07, 2017 | 16.25 | 16.43 | 15.98 | 16.38 | 2,692,121 | +0.13(+0.80%) |
Apr 06, 2017 | 16.22 | 16.50 | 16.13 | 16.25 | 1,438,967 | +0.02(+0.12%) |
Apr 05, 2017 | 16.36 | 16.41 | 16.23 | 16.23 | 1,717,458 | -0.07(-0.43%) |
Apr 04, 2017 | 16.40 | 16.58 | 16.30 | 16.30 | 1,930,292 | -0.10(-0.61%) |
Apr 03, 2017 | 16.78 | 16.96 | 16.39 | 16.40 | 2,113,446 | -0.38(-2.26%) |
Mar 31, 2017 | 16.77 | 17.16 | 16.72 | 16.78 | 5,330,320 | +0.02(+0.12%) |
Mar 30, 2017 | 16.33 | 16.81 | 16.31 | 16.76 | 2,645,015 | +0.43(+2.63%) |
Mar 29, 2017 | 15.93 | 16.46 | 15.86 | 16.33 | 1,802,511 | +0.36(+2.25%) |
Mar 28, 2017 | 15.83 | 16.18 | 15.72 | 15.97 | 4,590,933 | +0.05(+0.31%) |
Mar 27, 2017 | 15.68 | 15.97 | 15.67 | 15.92 | 1,210,046 | +0.11(+0.70%) |
Mar 24, 2017 | 15.91 | 16.02 | 15.75 | 15.81 | 1,296,173 | -0.18(-1.13%) |
Mar 23, 2017 | 16.06 | 16.17 | 15.94 | 15.99 | 2,429,871 | -0.05(-0.31%) |
Mar 22, 2017 | 15.89 | 16.23 | 15.89 | 16.04 | 2,021,554 | +0.12(+0.75%) |
Mar 21, 2017 | 16.06 | 16.34 | 15.85 | 15.92 | 3,591,143 | -0.10(-0.62%) |
Mar 20, 2017 | 15.75 | 16.09 | 15.63 | 16.02 | 1,779,771 | +0.28(+1.78%) |
Mar 17, 2017 | 15.82 | 15.85 | 15.71 | 15.74 | 2,890,631 | -0.04(-0.25%) |
Mar 16, 2017 | 16.05 | 16.08 | 15.63 | 15.78 | 2,483,449 | -0.27(-1.68%) |
Mar 15, 2017 | 15.95 | 16.14 | 15.88 | 16.05 | 1,964,985 | +0.09(+0.56%) |
Mar 14, 2017 | 15.80 | 16.01 | 15.73 | 15.96 | 1,680,511 | +0.09(+0.57%) |
Mar 13, 2017 | 15.62 | 15.99 | 15.59 | 15.87 | 1,933,938 | +0.23(+1.47%) |
Mar 10, 2017 | 15.45 | 15.72 | 15.42 | 15.64 | 2,304,369 | +0.03(+0.19%) |
Mar 09, 2017 | 15.54 | 15.95 | 15.49 | 15.61 | 2,477,174 | +0.03(+0.19%) |
Mar 08, 2017 | 15.51 | 16.01 | 15.48 | 15.58 | 5,568,598 | +0.03(+0.19%) |
Mar 07, 2017 | 15.70 | 15.73 | 15.43 | 15.55 | 4,974,261 | -0.12(-0.77%) |
Mar 06, 2017 | 15.90 | 16.07 | 15.66 | 15.67 | 2,508,774 | -0.26(-1.63%) |
Mar 03, 2017 | 15.99 | 16.11 | 15.89 | 15.93 | 2,058,177 | -0.05(-0.31%) |
Mar 02, 2017 | 16.34 | 16.36 | 15.98 | 15.98 | 2,129,294 | -0.33(-2.02%) |
Mar 01, 2017 | 16.23 | 16.46 | 15.79 | 16.31 | 3,030,921 | +0.22(+1.37%) |
Feb 28, 2017 | 16.60 | 16.65 | 16.04 | 16.09 | 2,576,978 | -0.51(-3.07%) |
Feb 27, 2017 | 16.70 | 17.11 | 16.59 | 16.60 | 2,854,588 | -0.37(-2.18%) |
Feb 24, 2017 | 17.07 | 17.12 | 15.90 | 16.97 | 6,099,208 | -0.28(-1.62%) |
Feb 23, 2017 | 16.49 | 17.44 | 16.40 | 17.25 | 5,702,424 | +0.87(+5.31%) |
Feb 22, 2017 | 15.30 | 16.65 | 15.11 | 16.38 | 6,900,717 | +1.29(+8.55%) |
Feb 21, 2017 | 15.00 | 15.18 | 15.00 | 15.09 | 2,672,501 | +0.07(+0.47%) |
Feb 17, 2017 | 15.02 | 15.02 | 15.02 | 0 | -0.08(-0.53%) | |
Feb 16, 2017 | 15.15 | 15.19 | 14.94 | 15.10 | 2,197,310 | -0.02(-0.13%) |
Feb 15, 2017 | 15.11 | 15.25 | 15.00 | 15.12 | 2,028,920 | +0.01(+0.07%) |
Feb 14, 2017 | 14.66 | 15.26 | 14.66 | 15.11 | 2,536,824 | +0.39(+2.65%) |
Feb 13, 2017 | 14.64 | 14.73 | 14.44 | 14.72 | 2,085,361 | +0.16(+1.10%) |
Feb 10, 2017 | 14.55 | 14.73 | 14.54 | 14.56 | 1,376,802 | +0.05(+0.34%) |
Feb 09, 2017 | 14.35 | 14.70 | 14.11 | 14.51 | 1,085,705 | +0.16(+1.11%) |
Feb 08, 2017 | 14.50 | 14.56 | 14.31 | 14.35 | 1,401,519 | -0.22(-1.51%) |
Feb 07, 2017 | 14.64 | 14.80 | 14.36 | 14.57 | 3,487,734 | -0.05(-0.34%) |
Feb 06, 2017 | 14.84 | 14.91 | 14.56 | 14.62 | 1,672,255 | -0.32(-2.14%) |
Feb 03, 2017 | 14.69 | 14.95 | 14.56 | 14.94 | 1,708,772 | +0.43(+2.96%) |
Feb 02, 2017 | 14.68 | 14.70 | 14.45 | 14.51 | 1,397,894 | -0.23(-1.56%) |