Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.31 | 16.38 | 16.22 | 16.31 | 4,772,747 | +0.11(+0.70%) |
Apr 27, 2017 | 16.27 | 16.31 | 16.07 | 16.20 | 7,182,896 | -0.10(-0.62%) |
Apr 26, 2017 | 16.42 | 16.44 | 16.29 | 16.30 | 5,335,869 | -0.14(-0.85%) |
Apr 25, 2017 | 16.40 | 16.46 | 16.34 | 16.44 | 17,938,706 | +0.06(+0.36%) |
Apr 24, 2017 | 16.41 | 16.48 | 16.29 | 16.38 | 10,766,794 | +0.10(+0.61%) |
Apr 21, 2017 | 16.30 | 16.32 | 16.14 | 16.28 | 5,480,832 | +0.02(+0.11%) |
Apr 20, 2017 | 16.34 | 16.40 | 16.25 | 16.26 | 4,549,907 | -0.02(-0.11%) |
Apr 19, 2017 | 16.44 | 16.47 | 16.20 | 16.28 | 5,791,667 | -0.17(-1.04%) |
Apr 18, 2017 | 16.31 | 16.53 | 16.27 | 16.45 | 6,515,321 | +0.13(+0.79%) |
Apr 17, 2017 | 16.26 | 16.34 | 16.23 | 16.32 | 4,622,426 | +0.06(+0.40%) |
Apr 13, 2017 | 16.41 | 16.45 | 16.24 | 16.26 | 5,526,628 | -0.14(-0.86%) |
Apr 12, 2017 | 16.56 | 16.58 | 16.34 | 16.40 | 5,462,015 | -0.02(-0.11%) |
Apr 11, 2017 | 16.50 | 16.62 | 16.35 | 16.41 | 7,817,221 | -0.06(-0.39%) |
Apr 10, 2017 | 16.41 | 16.53 | 16.38 | 16.48 | 3,843,268 | +0.09(+0.57%) |
Apr 07, 2017 | 16.41 | 16.44 | 16.27 | 16.39 | 4,666,621 | +0.02(+0.11%) |
Apr 06, 2017 | 16.17 | 16.42 | 16.17 | 16.37 | 6,196,571 | +0.19(+1.20%) |
Apr 05, 2017 | 16.39 | 16.49 | 16.13 | 16.17 | 6,460,791 | -0.11(-0.65%) |
Apr 04, 2017 | 16.26 | 16.32 | 16.16 | 16.28 | 3,233,841 | +0.06(+0.40%) |
Apr 03, 2017 | 16.31 | 16.38 | 16.02 | 16.21 | 4,241,783 | -0.02(-0.14%) |
Mar 31, 2017 | 15.99 | 16.36 | 15.97 | 16.24 | 7,106,862 | +0.21(+1.28%) |
Mar 30, 2017 | 16.04 | 16.13 | 15.94 | 16.03 | 8,909,822 | +0.02(+0.15%) |
Mar 29, 2017 | 15.95 | 16.10 | 15.86 | 16.01 | 4,208,462 | +0.12(+0.78%) |
Mar 28, 2017 | 15.86 | 15.96 | 15.83 | 15.89 | 5,290,045 | +0.05(+0.30%) |
Mar 27, 2017 | 15.82 | 15.88 | 15.78 | 15.84 | 3,897,129 | -0.08(-0.52%) |
Mar 24, 2017 | 15.99 | 16.03 | 15.89 | 15.92 | 6,843,702 | +0.01(+0.04%) |
Mar 23, 2017 | 15.94 | 16.10 | 15.89 | 15.91 | 8,618,051 | -0.05(-0.29%) |
Mar 22, 2017 | 15.90 | 15.99 | 15.83 | 15.96 | 4,674,507 | -0.04(-0.26%) |
Mar 21, 2017 | 16.13 | 16.16 | 15.87 | 16.00 | 6,221,795 | -0.11(-0.69%) |
Mar 20, 2017 | 15.93 | 16.14 | 15.86 | 16.11 | 4,875,452 | +0.12(+0.77%) |
Mar 17, 2017 | 16.10 | 16.14 | 15.93 | 15.99 | 6,327,555 | -0.11(-0.69%) |
Mar 16, 2017 | 16.16 | 16.17 | 16.00 | 16.10 | 5,726,128 | -0.02(-0.11%) |
Mar 15, 2017 | 16.10 | 16.24 | 16.01 | 16.12 | 10,460,728 | +0.09(+0.59%) |
Mar 14, 2017 | 16.09 | 16.17 | 15.81 | 16.03 | 6,313,129 | -0.16(-1.02%) |
Mar 13, 2017 | 16.19 | 16.31 | 16.17 | 16.19 | 7,958,141 | -0.03(-0.18%) |
Mar 10, 2017 | 16.34 | 16.36 | 16.11 | 16.22 | 5,938,866 | -0.01(-0.07%) |
Mar 09, 2017 | 16.16 | 16.24 | 15.81 | 16.23 | 8,979,910 | -0.07(-0.43%) |
Mar 08, 2017 | 16.47 | 16.54 | 16.27 | 16.30 | 4,221,643 | -0.25(-1.53%) |
Mar 07, 2017 | 16.53 | 16.64 | 16.44 | 16.56 | 4,128,013 | -0.01(-0.07%) |
Mar 06, 2017 | 16.49 | 16.60 | 16.35 | 16.57 | 4,638,388 | +0.02(+0.11%) |
Mar 03, 2017 | 16.57 | 16.61 | 16.51 | 16.55 | 3,885,817 | -0.05(-0.32%) |
Mar 02, 2017 | 16.59 | 16.64 | 16.50 | 16.60 | 4,148,238 | -0.04(-0.25%) |
Mar 01, 2017 | 16.61 | 16.76 | 16.56 | 16.64 | 7,558,071 | +0.16(+0.96%) |
Feb 28, 2017 | 16.29 | 16.56 | 16.24 | 16.49 | 5,338,814 | +0.15(+0.90%) |
Feb 27, 2017 | 16.39 | 16.44 | 16.30 | 16.34 | 4,761,577 | -0.09(-0.54%) |
Feb 24, 2017 | 16.61 | 16.61 | 16.29 | 16.43 | 6,882,742 | -0.26(-1.55%) |
Feb 23, 2017 | 16.86 | 16.89 | 16.58 | 16.69 | 5,997,221 | -0.08(-0.49%) |
Feb 22, 2017 | 16.83 | 16.86 | 16.64 | 16.77 | 5,613,999 | -0.15(-0.90%) |
Feb 21, 2017 | 17.04 | 17.06 | 16.85 | 16.92 | 5,718,214 | -0.05(-0.31%) |
Feb 17, 2017 | 16.97 | 16.97 | 16.97 | 0 | -0.01(-0.03%) | |
Feb 16, 2017 | 17.06 | 17.11 | 16.94 | 16.98 | 6,124,426 | -0.04(-0.24%) |
Feb 15, 2017 | 16.91 | 17.06 | 16.91 | 17.02 | 6,386,573 | +0.02(+0.14%) |
Feb 14, 2017 | 16.89 | 17.03 | 16.79 | 17.00 | 12,553,738 | +0.08(+0.49%) |
Feb 13, 2017 | 16.88 | 16.95 | 16.72 | 16.91 | 11,398,542 | +0.04(+0.24%) |
Feb 10, 2017 | 16.82 | 16.93 | 16.71 | 16.87 | 6,079,384 | +0.13(+0.77%) |
Feb 09, 2017 | 16.81 | 16.88 | 16.68 | 16.74 | 7,686,252 | +0.02(+0.14%) |
Feb 08, 2017 | 16.63 | 16.87 | 16.49 | 16.72 | 4,808,993 | +0.02(+0.11%) |
Feb 07, 2017 | 16.95 | 16.97 | 16.67 | 16.70 | 9,421,437 | -0.21(-1.25%) |
Feb 06, 2017 | 16.81 | 16.95 | 16.70 | 16.91 | 7,263,098 | +0.04(+0.24%) |
Feb 03, 2017 | 16.63 | 16.97 | 16.51 | 16.87 | 12,485,441 | +0.31(+1.88%) |
Feb 02, 2017 | 16.54 | 16.63 | 16.36 | 16.56 | 6,876,055 | +0.02(+0.11%) |