Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.93 | 17.01 | 16.60 | 16.76 | 1,914,098 | -0.18(-1.07%) |
Apr 27, 2017 | 16.73 | 16.99 | 16.54 | 16.94 | 2,642,032 | +0.35(+2.13%) |
Apr 26, 2017 | 16.62 | 16.90 | 16.56 | 16.58 | 2,221,019 | -0.01(-0.05%) |
Apr 25, 2017 | 16.43 | 16.73 | 16.39 | 16.59 | 1,632,454 | +0.35(+2.12%) |
Apr 24, 2017 | 16.26 | 16.41 | 16.17 | 16.25 | 2,473,978 | +0.24(+1.51%) |
Apr 21, 2017 | 16.12 | 16.14 | 15.82 | 16.01 | 1,779,321 | -0.13(-0.80%) |
Apr 20, 2017 | 15.86 | 16.17 | 15.86 | 16.14 | 1,776,404 | +0.44(+2.80%) |
Apr 19, 2017 | 15.77 | 15.98 | 15.66 | 15.70 | 2,771,230 | +0.01(+0.05%) |
Apr 18, 2017 | 15.38 | 15.71 | 15.38 | 15.69 | 1,266,694 | +0.19(+1.23%) |
Apr 17, 2017 | 15.27 | 15.53 | 15.23 | 15.50 | 1,111,720 | +0.34(+2.22%) |
Apr 13, 2017 | 15.20 | 15.45 | 15.13 | 15.16 | 1,504,600 | -0.13(-0.85%) |
Apr 12, 2017 | 15.58 | 15.61 | 15.28 | 15.29 | 1,239,664 | -0.33(-2.10%) |
Apr 11, 2017 | 15.64 | 15.72 | 15.46 | 15.62 | 1,860,546 | -0.06(-0.39%) |
Apr 10, 2017 | 15.71 | 15.89 | 15.58 | 15.68 | 1,071,684 | +0.04(+0.28%) |
Apr 07, 2017 | 15.58 | 15.71 | 15.47 | 15.64 | 1,703,559 | -0.06(-0.38%) |
Apr 06, 2017 | 15.39 | 15.70 | 15.22 | 15.70 | 2,196,610 | +0.34(+2.19%) |
Apr 05, 2017 | 15.78 | 15.94 | 15.33 | 15.36 | 2,761,619 | -0.29(-1.87%) |
Apr 04, 2017 | 15.85 | 16.04 | 15.60 | 15.65 | 1,606,775 | -0.28(-1.79%) |
Apr 03, 2017 | 16.70 | 16.72 | 15.77 | 15.94 | 2,130,194 | -0.72(-4.35%) |
Mar 31, 2017 | 16.49 | 16.79 | 16.41 | 16.66 | 2,311,431 | +0.14(+0.84%) |
Mar 30, 2017 | 16.14 | 16.55 | 16.14 | 16.52 | 1,326,858 | +0.37(+2.30%) |
Mar 29, 2017 | 16.12 | 16.34 | 16.05 | 16.15 | 1,063,923 | +0.06(+0.38%) |
Mar 28, 2017 | 15.72 | 16.20 | 15.72 | 16.09 | 1,147,390 | +0.35(+2.19%) |
Mar 27, 2017 | 15.51 | 15.77 | 15.25 | 15.75 | 1,445,521 | +0.05(+0.33%) |
Mar 24, 2017 | 16.01 | 16.08 | 15.63 | 15.70 | 1,016,775 | -0.22(-1.36%) |
Mar 23, 2017 | 15.69 | 16.00 | 15.58 | 15.91 | 1,959,147 | +0.20(+1.26%) |
Mar 22, 2017 | 15.69 | 15.84 | 15.50 | 15.71 | 1,508,564 | -0.04(-0.27%) |
Mar 21, 2017 | 16.65 | 16.70 | 15.72 | 15.76 | 2,526,175 | -0.79(-4.75%) |
Mar 20, 2017 | 16.90 | 16.90 | 16.52 | 16.54 | 2,794,887 | -0.31(-1.84%) |
Mar 17, 2017 | 17.10 | 17.10 | 16.80 | 16.85 | 3,129,920 | -0.28(-1.66%) |
Mar 16, 2017 | 17.22 | 17.31 | 17.05 | 17.14 | 2,177,313 | +0.07(+0.40%) |
Mar 15, 2017 | 16.89 | 17.15 | 16.79 | 17.07 | 1,191,804 | +0.36(+2.17%) |
Mar 14, 2017 | 16.47 | 16.75 | 16.39 | 16.71 | 989,508 | +0.11(+0.68%) |
Mar 13, 2017 | 16.65 | 16.35 | 16.59 | 742,909 | +0.35(+2.12%) | |
Mar 10, 2017 | 16.14 | 16.49 | 16.04 | 16.25 | 1,644,586 | +0.09(+0.53%) |
Mar 09, 2017 | 16.36 | 16.44 | 16.12 | 16.16 | 2,102,633 | -0.22(-1.32%) |
Mar 08, 2017 | 16.47 | 16.63 | 16.38 | 16.38 | 2,031,085 | -0.03(-0.21%) |
Mar 07, 2017 | 16.28 | 16.49 | 16.12 | 16.41 | 1,614,160 | +0.11(+0.69%) |
Mar 06, 2017 | 16.27 | 16.41 | 16.15 | 16.30 | 1,074,324 | -0.16(-0.94%) |
Mar 03, 2017 | 16.84 | 16.94 | 16.38 | 16.46 | 1,597,928 | -0.35(-2.10%) |
Mar 02, 2017 | 16.75 | 16.93 | 16.65 | 16.81 | 1,927,682 | +0.09(+0.57%) |
Mar 01, 2017 | 16.64 | 16.98 | 16.57 | 16.71 | 1,941,357 | +0.47(+2.87%) |
Feb 28, 2017 | 16.44 | 16.53 | 16.21 | 16.25 | 1,828,984 | -0.33(-1.97%) |
Feb 27, 2017 | 16.33 | 16.58 | 16.27 | 16.58 | 1,613,903 | +0.22(+1.37%) |
Feb 24, 2017 | 16.32 | 16.51 | 16.13 | 16.35 | 1,633,970 | -0.22(-1.35%) |
Feb 23, 2017 | 17.07 | 17.07 | 16.54 | 16.58 | 1,257,283 | -0.44(-2.58%) |
Feb 22, 2017 | 16.58 | 17.05 | 16.58 | 17.01 | 1,258,139 | +0.03(+0.20%) |
Feb 21, 2017 | 16.74 | 17.25 | 16.73 | 16.98 | 2,515,471 | +0.35(+2.12%) |
Feb 17, 2017 | 16.63 | 16.63 | 16.63 | 0 | -0.03(-0.15%) | |
Feb 16, 2017 | 16.78 | 16.82 | 16.40 | 16.65 | 1,753,078 | -0.15(-0.92%) |
Feb 15, 2017 | 16.79 | 16.88 | 16.71 | 16.81 | 1,205,017 | -0.09(-0.51%) |
Feb 14, 2017 | 16.86 | 17.00 | 16.82 | 16.89 | 1,517,756 | -0.06(-0.36%) |
Feb 13, 2017 | 16.92 | 17.11 | 16.79 | 16.95 | 1,660,881 | +0.11(+0.66%) |
Feb 10, 2017 | 17.00 | 17.07 | 16.75 | 16.84 | 1,839,248 | -0.14(-0.81%) |
Feb 09, 2017 | 16.99 | 17.43 | 16.53 | 16.98 | 1,695,720 | -0.01(-0.05%) |
Feb 08, 2017 | 16.96 | 17.00 | 16.70 | 16.99 | 1,898,766 | -0.03(-0.20%) |
Feb 07, 2017 | 17.04 | 17.18 | 16.89 | 17.02 | 1,260,639 | -0.06(-0.35%) |
Feb 06, 2017 | 17.17 | 17.25 | 16.89 | 17.08 | 1,382,030 | -0.18(-1.05%) |
Feb 03, 2017 | 17.43 | 17.47 | 17.21 | 17.26 | 1,190,232 | +0.05(+0.30%) |
Feb 02, 2017 | 17.49 | 17.54 | 17.18 | 17.21 | 1,628,216 | -0.23(-1.33%) |