Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.66 | 15.68 | 15.35 | 15.62 | 3,406,939 | -0.01(-0.06%) |
Apr 27, 2017 | 15.59 | 15.71 | 15.40 | 15.63 | 2,070,173 | +0.08(+0.51%) |
Apr 26, 2017 | 15.71 | 15.79 | 15.48 | 15.55 | 2,372,983 | -0.20(-1.27%) |
Apr 25, 2017 | 15.75 | 15.86 | 15.56 | 15.75 | 1,881,549 | +0.11(+0.70%) |
Apr 24, 2017 | 15.71 | 15.71 | 15.50 | 15.64 | 2,419,500 | +0.18(+1.16%) |
Apr 21, 2017 | 15.59 | 15.61 | 15.22 | 15.46 | 2,346,919 | -0.15(-0.96%) |
Apr 20, 2017 | 15.46 | 15.62 | 15.29 | 15.61 | 1,873,205 | +0.21(+1.36%) |
Apr 19, 2017 | 15.29 | 15.57 | 15.28 | 15.40 | 3,589,512 | +0.17(+1.12%) |
Apr 18, 2017 | 14.86 | 15.32 | 14.81 | 15.23 | 5,572,295 | +0.28(+1.87%) |
Apr 17, 2017 | 14.89 | 15.00 | 14.74 | 14.95 | 2,941,629 | +0.14(+0.95%) |
Apr 13, 2017 | 14.94 | 15.04 | 14.79 | 14.81 | 5,287,788 | -0.15(-1.00%) |
Apr 12, 2017 | 14.88 | 15.01 | 14.81 | 14.96 | 2,795,871 | -0.05(-0.33%) |
Apr 11, 2017 | 15.04 | 15.13 | 14.91 | 15.01 | 3,335,247 | -0.10(-0.66%) |
Apr 10, 2017 | 14.95 | 15.21 | 14.72 | 15.11 | 4,155,564 | +0.11(+0.73%) |
Apr 07, 2017 | 14.83 | 15.01 | 14.67 | 15.00 | 2,601,319 | +0.14(+0.94%) |
Apr 06, 2017 | 14.85 | 14.93 | 14.76 | 14.86 | 3,714,584 | +0.02(+0.13%) |
Apr 05, 2017 | 15.00 | 15.20 | 14.82 | 14.84 | 3,452,200 | -0.24(-1.59%) |
Apr 04, 2017 | 15.20 | 15.27 | 15.00 | 15.08 | 2,225,684 | -0.14(-0.92%) |
Apr 03, 2017 | 15.53 | 15.61 | 15.17 | 15.22 | 2,143,138 | -0.28(-1.81%) |
Mar 31, 2017 | 15.69 | 15.69 | 15.49 | 15.50 | 2,741,749 | -0.21(-1.34%) |
Mar 30, 2017 | 15.60 | 15.73 | 15.50 | 15.71 | 2,269,037 | +0.06(+0.38%) |
Mar 29, 2017 | 15.64 | 15.79 | 15.55 | 15.65 | 2,128,994 | -0.01(-0.06%) |
Mar 28, 2017 | 14.93 | 15.71 | 14.90 | 15.66 | 5,476,114 | +0.67(+4.47%) |
Mar 27, 2017 | 14.89 | 15.06 | 14.85 | 14.99 | 4,808,680 | -0.14(-0.93%) |
Mar 24, 2017 | 15.08 | 15.22 | 14.99 | 15.13 | 2,383,082 | +0.10(+0.67%) |
Mar 23, 2017 | 15.00 | 15.26 | 14.88 | 15.03 | 2,842,776 | +0.04(+0.27%) |
Mar 22, 2017 | 15.19 | 15.24 | 14.90 | 14.99 | 5,899,941 | -0.20(-1.32%) |
Mar 21, 2017 | 15.60 | 15.69 | 15.17 | 15.19 | 5,103,138 | -0.39(-2.50%) |
Mar 20, 2017 | 15.90 | 15.90 | 15.43 | 15.58 | 5,085,412 | -0.35(-2.20%) |
Mar 17, 2017 | 16.15 | 16.15 | 15.80 | 15.93 | 4,181,561 | -0.22(-1.36%) |
Mar 16, 2017 | 15.99 | 16.35 | 15.92 | 16.15 | 4,841,340 | +0.24(+1.51%) |
Mar 15, 2017 | 15.94 | 15.96 | 15.76 | 15.91 | 3,424,924 | +0.13(+0.82%) |
Mar 14, 2017 | 15.94 | 15.94 | 15.75 | 15.78 | 2,848,042 | -0.31(-1.93%) |
Mar 13, 2017 | 16.02 | 16.18 | 15.95 | 16.09 | 1,634,905 | +0.02(+0.12%) |
Mar 10, 2017 | 16.00 | 16.07 | 15.89 | 16.07 | 3,209,969 | +0.21(+1.32%) |
Mar 09, 2017 | 15.87 | 15.93 | 15.74 | 15.86 | 2,330,619 | +0.00(+0.00%) |
Mar 08, 2017 | 15.90 | 16.01 | 15.79 | 15.86 | 2,035,636 | +0.05(+0.32%) |
Mar 07, 2017 | 15.78 | 15.94 | 15.73 | 15.81 | 2,915,155 | -0.13(-0.82%) |
Mar 06, 2017 | 16.07 | 16.09 | 15.88 | 15.94 | 3,947,541 | -0.13(-0.81%) |
Mar 03, 2017 | 15.93 | 16.14 | 15.92 | 16.07 | 2,596,276 | +0.11(+0.69%) |
Mar 02, 2017 | 16.20 | 16.23 | 15.84 | 15.96 | 3,331,944 | -0.33(-2.03%) |
Mar 01, 2017 | 16.21 | 16.36 | 16.15 | 16.29 | 2,978,653 | +0.19(+1.18%) |
Feb 28, 2017 | 16.22 | 16.22 | 16.01 | 16.10 | 3,501,989 | -0.16(-0.98%) |
Feb 27, 2017 | 16.24 | 16.36 | 16.14 | 16.26 | 2,391,276 | -0.01(-0.06%) |
Feb 24, 2017 | 16.12 | 16.33 | 16.12 | 16.27 | 1,950,328 | -0.05(-0.31%) |
Feb 23, 2017 | 16.50 | 16.52 | 16.23 | 16.32 | 3,472,419 | -0.18(-1.09%) |
Feb 22, 2017 | 16.59 | 16.67 | 16.47 | 16.50 | 2,776,599 | -0.13(-0.78%) |
Feb 21, 2017 | 16.42 | 16.64 | 16.33 | 16.63 | 3,204,345 | +0.26(+1.59%) |
Feb 17, 2017 | 16.37 | 16.37 | 16.37 | 0 | +0.19(+1.17%) | |
Feb 16, 2017 | 16.10 | 16.30 | 16.09 | 16.18 | 3,219,917 | -0.02(-0.12%) |
Feb 15, 2017 | 16.20 | 16.45 | 16.01 | 16.20 | 3,479,772 | -0.05(-0.31%) |
Feb 14, 2017 | 16.12 | 16.44 | 16.12 | 16.25 | 4,803,702 | +0.11(+0.68%) |
Feb 13, 2017 | 16.07 | 16.63 | 15.80 | 16.14 | 10,863,307 | +0.32(+2.02%) |
Feb 10, 2017 | 15.55 | 15.82 | 15.45 | 15.82 | 4,820,309 | +0.29(+1.87%) |
Feb 09, 2017 | 15.22 | 15.69 | 15.20 | 15.53 | 4,567,777 | +0.38(+2.51%) |
Feb 08, 2017 | 15.45 | 15.45 | 15.02 | 15.15 | 6,611,461 | -0.35(-2.26%) |
Feb 07, 2017 | 15.44 | 15.61 | 15.43 | 15.50 | 2,497,894 | -0.04(-0.26%) |
Feb 06, 2017 | 15.64 | 15.68 | 15.41 | 15.54 | 2,158,770 | -0.10(-0.64%) |
Feb 03, 2017 | 15.30 | 15.75 | 15.26 | 15.64 | 2,986,473 | +0.39(+2.56%) |
Feb 02, 2017 | 15.20 | 15.31 | 15.16 | 15.25 | 1,614,112 | +0.00(+0.00%) |