Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.36 | 17.56 | 16.17 | 16.49 | 3,393,885 | -0.87(-5.01%) |
Apr 27, 2017 | 17.36 | 17.81 | 17.21 | 17.36 | 2,250,729 | +0.00(+0.00%) |
Apr 26, 2017 | 16.70 | 17.49 | 16.66 | 17.36 | 2,518,302 | +0.59(+3.52%) |
Apr 25, 2017 | 16.17 | 16.92 | 16.14 | 16.77 | 3,158,760 | +0.62(+3.84%) |
Apr 24, 2017 | 16.00 | 16.31 | 15.83 | 16.15 | 3,156,182 | +0.51(+3.26%) |
Apr 21, 2017 | 15.88 | 16.02 | 15.62 | 15.64 | 3,555,213 | -0.21(-1.32%) |
Apr 20, 2017 | 15.77 | 16.00 | 15.54 | 15.85 | 2,382,372 | +0.12(+0.76%) |
Apr 19, 2017 | 15.97 | 16.11 | 15.71 | 15.73 | 2,646,970 | -0.17(-1.07%) |
Apr 18, 2017 | 15.85 | 16.00 | 15.56 | 15.90 | 1,430,373 | -0.07(-0.44%) |
Apr 17, 2017 | 15.67 | 16.03 | 15.67 | 15.97 | 1,652,838 | +0.24(+1.53%) |
Apr 13, 2017 | 15.65 | 15.88 | 15.60 | 15.73 | 2,451,961 | -0.04(-0.25%) |
Apr 12, 2017 | 15.97 | 16.01 | 15.23 | 15.77 | 3,069,121 | -0.31(-1.93%) |
Apr 11, 2017 | 15.93 | 16.45 | 15.75 | 16.08 | 5,377,703 | +0.08(+0.50%) |
Apr 10, 2017 | 15.45 | 16.23 | 15.33 | 16.00 | 4,512,501 | +0.52(+3.36%) |
Apr 07, 2017 | 15.68 | 16.17 | 15.46 | 15.48 | 3,583,124 | -0.21(-1.34%) |
Apr 06, 2017 | 15.52 | 15.73 | 15.13 | 15.69 | 2,417,962 | +0.18(+1.16%) |
Apr 05, 2017 | 15.74 | 16.04 | 15.39 | 15.51 | 4,237,699 | -0.09(-0.58%) |
Apr 04, 2017 | 16.00 | 16.04 | 14.90 | 15.60 | 7,352,795 | -0.36(-2.26%) |
Apr 03, 2017 | 17.54 | 17.69 | 15.93 | 15.96 | 6,227,355 | -1.58(-9.01%) |
Mar 31, 2017 | 17.56 | 17.99 | 17.43 | 17.54 | 2,924,403 | -0.01(-0.06%) |
Mar 30, 2017 | 17.67 | 17.81 | 17.16 | 17.55 | 2,734,141 | -0.14(-0.79%) |
Mar 29, 2017 | 17.21 | 17.84 | 17.01 | 17.69 | 3,190,046 | +0.34(+1.96%) |
Mar 28, 2017 | 17.35 | 17.64 | 17.16 | 17.35 | 2,857,432 | +0.10(+0.58%) |
Mar 27, 2017 | 17.06 | 17.56 | 16.83 | 17.25 | 5,036,984 | -0.20(-1.15%) |
Mar 24, 2017 | 17.99 | 18.13 | 16.87 | 17.45 | 4,325,229 | -0.36(-2.02%) |
Mar 23, 2017 | 18.57 | 18.58 | 17.68 | 17.81 | 5,488,897 | -0.75(-4.04%) |
Mar 22, 2017 | 19.27 | 19.41 | 18.40 | 18.56 | 3,904,521 | -0.84(-4.33%) |
Mar 21, 2017 | 21.33 | 21.33 | 18.52 | 19.40 | 8,623,836 | -1.86(-8.75%) |
Mar 20, 2017 | 21.84 | 22.02 | 21.01 | 21.26 | 1,680,303 | -0.43(-1.98%) |
Mar 17, 2017 | 22.77 | 23.11 | 21.35 | 21.69 | 4,768,617 | -1.17(-5.12%) |
Mar 16, 2017 | 21.94 | 22.91 | 21.94 | 22.86 | 2,124,573 | +1.03(+4.72%) |
Mar 15, 2017 | 21.30 | 21.91 | 21.15 | 21.83 | 1,727,393 | +0.62(+2.92%) |
Mar 14, 2017 | 21.31 | 21.37 | 20.83 | 21.21 | 1,444,424 | -0.24(-1.12%) |
Mar 13, 2017 | 21.94 | 22.40 | 21.44 | 21.45 | 1,581,289 | -0.46(-2.10%) |
Mar 10, 2017 | 21.42 | 22.17 | 21.39 | 21.91 | 1,558,284 | +0.63(+2.96%) |
Mar 09, 2017 | 21.08 | 21.90 | 20.97 | 21.28 | 1,981,068 | +0.32(+1.53%) |
Mar 08, 2017 | 21.17 | 21.27 | 20.71 | 20.96 | 1,865,599 | -0.12(-0.57%) |
Mar 07, 2017 | 21.34 | 21.64 | 20.89 | 21.08 | 2,446,329 | -0.10(-0.47%) |
Mar 06, 2017 | 23.16 | 23.16 | 21.18 | 21.18 | 3,897,897 | -2.09(-8.98%) |
Mar 03, 2017 | 22.80 | 23.60 | 22.70 | 23.27 | 2,219,286 | +0.59(+2.60%) |
Mar 02, 2017 | 22.25 | 23.13 | 21.80 | 22.68 | 2,650,821 | +0.49(+2.21%) |
Mar 01, 2017 | 22.80 | 24.25 | 22.11 | 22.19 | 6,594,891 | -0.53(-2.33%) |
Feb 28, 2017 | 20.30 | 22.87 | 20.06 | 22.72 | 10,118,631 | +2.72(+13.60%) |
Feb 27, 2017 | 20.00 | 20.05 | 19.59 | 20.00 | 3,995,168 | +0.03(+0.15%) |
Feb 24, 2017 | 19.85 | 20.00 | 19.34 | 19.97 | 4,226,098 | -0.12(-0.60%) |
Feb 23, 2017 | 20.13 | 20.38 | 19.90 | 20.09 | 3,086,453 | +0.12(+0.60%) |
Feb 22, 2017 | 19.89 | 20.26 | 19.88 | 19.97 | 1,792,253 | -0.05(-0.25%) |
Feb 21, 2017 | 20.27 | 20.27 | 19.72 | 20.02 | 2,928,372 | +0.02(+0.10%) |
Feb 17, 2017 | 20.00 | 20.00 | 20.00 | 0 | -1.66(-7.66%) | |
Feb 16, 2017 | 21.80 | 22.00 | 21.23 | 21.66 | 3,889,377 | -0.91(-4.03%) |
Feb 15, 2017 | 21.38 | 23.45 | 21.29 | 22.57 | 4,326,773 | +1.51(+7.17%) |
Feb 14, 2017 | 20.29 | 21.10 | 20.29 | 21.06 | 1,538,093 | +0.67(+3.29%) |
Feb 13, 2017 | 20.59 | 20.73 | 20.02 | 20.39 | 1,119,881 | -0.04(-0.20%) |
Feb 10, 2017 | 20.59 | 20.76 | 20.33 | 20.43 | 1,638,442 | -0.05(-0.24%) |
Feb 09, 2017 | 19.78 | 20.59 | 19.74 | 20.48 | 1,475,200 | +0.70(+3.54%) |
Feb 08, 2017 | 19.78 | 19.88 | 19.41 | 19.78 | 2,094,205 | +0.01(+0.05%) |
Feb 07, 2017 | 20.77 | 20.77 | 19.76 | 19.77 | 3,330,454 | -0.87(-4.22%) |
Feb 06, 2017 | 21.44 | 21.50 | 20.32 | 20.64 | 2,111,868 | -0.71(-3.33%) |
Feb 03, 2017 | 20.88 | 21.90 | 20.55 | 21.35 | 2,728,647 | +0.65(+3.14%) |
Feb 02, 2017 | 21.00 | 21.05 | 20.62 | 20.70 | 1,166,858 | -0.33(-1.57%) |