Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.82 | 16.97 | 16.40 | 16.49 | 1,256,140 | -0.21(-1.26%) |
Apr 27, 2017 | 16.95 | 17.02 | 16.16 | 16.70 | 2,018,217 | -0.32(-1.88%) |
Apr 26, 2017 | 17.25 | 17.58 | 16.96 | 17.02 | 1,327,345 | -0.37(-2.13%) |
Apr 25, 2017 | 16.91 | 17.42 | 16.85 | 17.39 | 833,990 | +0.59(+3.51%) |
Apr 24, 2017 | 17.07 | 17.29 | 16.74 | 16.80 | 1,471,119 | -0.17(-1.00%) |
Apr 21, 2017 | 17.55 | 17.61 | 16.85 | 16.97 | 2,069,921 | -0.65(-3.69%) |
Apr 20, 2017 | 18.49 | 19.18 | 17.43 | 17.62 | 1,032,791 | -0.74(-4.03%) |
Apr 19, 2017 | 19.31 | 19.31 | 18.32 | 18.36 | 1,010,112 | -0.85(-4.42%) |
Apr 18, 2017 | 19.53 | 19.69 | 19.10 | 19.21 | 1,071,610 | -0.49(-2.49%) |
Apr 17, 2017 | 19.90 | 19.90 | 19.47 | 19.70 | 914,686 | -0.09(-0.45%) |
Apr 13, 2017 | 20.27 | 20.44 | 19.73 | 19.79 | 1,505,728 | -0.27(-1.35%) |
Apr 12, 2017 | 20.20 | 20.32 | 19.78 | 20.06 | 824,446 | -0.13(-0.64%) |
Apr 11, 2017 | 19.53 | 20.21 | 19.37 | 20.19 | 1,173,254 | +0.66(+3.38%) |
Apr 10, 2017 | 19.10 | 19.58 | 19.02 | 19.53 | 802,688 | +0.51(+2.68%) |
Apr 07, 2017 | 19.25 | 19.41 | 18.98 | 19.02 | 3,130,924 | -0.23(-1.19%) |
Apr 06, 2017 | 18.80 | 19.42 | 18.80 | 19.25 | 1,151,162 | +0.56(+3.00%) |
Apr 05, 2017 | 19.08 | 19.62 | 18.64 | 18.69 | 2,377,794 | -0.29(-1.53%) |
Apr 04, 2017 | 18.30 | 19.41 | 18.23 | 18.98 | 2,006,353 | +0.69(+3.77%) |
Apr 03, 2017 | 18.10 | 18.57 | 18.09 | 18.29 | 1,687,902 | +0.06(+0.33%) |
Mar 31, 2017 | 18.08 | 18.35 | 17.90 | 18.23 | 906,277 | +0.17(+0.94%) |
Mar 30, 2017 | 18.42 | 18.86 | 18.02 | 18.06 | 850,071 | -0.14(-0.77%) |
Mar 29, 2017 | 18.10 | 18.29 | 17.72 | 18.20 | 680,393 | +0.05(+0.28%) |
Mar 28, 2017 | 17.38 | 18.23 | 17.32 | 18.15 | 861,833 | +0.74(+4.25%) |
Mar 27, 2017 | 17.06 | 17.50 | 16.83 | 17.41 | 1,369,387 | +0.24(+1.40%) |
Mar 24, 2017 | 17.03 | 17.49 | 16.90 | 17.17 | 1,809,487 | +0.09(+0.53%) |
Mar 23, 2017 | 18.53 | 18.63 | 16.59 | 17.08 | 4,938,954 | -1.16(-6.36%) |
Mar 22, 2017 | 18.17 | 18.91 | 18.03 | 18.24 | 1,742,452 | -0.13(-0.71%) |
Mar 21, 2017 | 18.96 | 18.96 | 18.05 | 18.37 | 1,626,576 | -0.49(-2.60%) |
Mar 20, 2017 | 18.63 | 19.00 | 18.35 | 18.86 | 1,192,313 | +0.23(+1.23%) |
Mar 17, 2017 | 18.21 | 18.66 | 18.09 | 18.63 | 4,365,174 | +0.42(+2.31%) |
Mar 16, 2017 | 18.21 | 18.49 | 18.04 | 18.21 | 976,523 | +0.03(+0.17%) |
Mar 15, 2017 | 18.03 | 18.49 | 17.68 | 18.18 | 1,924,185 | +0.20(+1.11%) |
Mar 14, 2017 | 17.89 | 18.00 | 17.48 | 17.98 | 949,094 | -0.01(-0.06%) |
Mar 13, 2017 | 17.31 | 18.02 | 17.31 | 17.99 | 994,822 | +0.64(+3.69%) |
Mar 10, 2017 | 17.77 | 17.82 | 17.01 | 17.35 | 1,285,944 | -0.46(-2.58%) |
Mar 09, 2017 | 18.11 | 18.35 | 17.55 | 17.81 | 1,356,252 | -0.39(-2.14%) |
Mar 08, 2017 | 18.55 | 18.71 | 17.91 | 18.20 | 1,779,427 | -0.41(-2.20%) |
Mar 07, 2017 | 18.97 | 18.99 | 18.53 | 18.61 | 981,190 | -0.25(-1.33%) |
Mar 06, 2017 | 18.20 | 18.98 | 18.20 | 18.86 | 1,111,994 | +0.56(+3.06%) |
Mar 03, 2017 | 18.12 | 18.45 | 18.09 | 18.30 | 497,837 | +0.09(+0.49%) |
Mar 02, 2017 | 18.66 | 18.66 | 18.04 | 18.21 | 872,472 | -0.44(-2.36%) |
Mar 01, 2017 | 18.91 | 19.05 | 18.45 | 18.65 | 1,233,233 | -0.16(-0.85%) |
Feb 28, 2017 | 19.53 | 19.59 | 18.48 | 18.81 | 1,864,271 | -0.73(-3.74%) |
Feb 27, 2017 | 18.90 | 19.62 | 18.70 | 19.54 | 3,482,715 | +0.63(+3.33%) |
Feb 24, 2017 | 18.80 | 18.95 | 18.43 | 18.91 | 862,654 | +0.07(+0.37%) |
Feb 23, 2017 | 18.56 | 18.88 | 18.23 | 18.84 | 1,012,286 | +0.30(+1.62%) |
Feb 22, 2017 | 18.57 | 18.69 | 18.35 | 18.54 | 1,283,325 | -0.06(-0.32%) |
Feb 21, 2017 | 18.47 | 18.82 | 18.32 | 18.60 | 957,383 | +0.30(+1.64%) |
Feb 17, 2017 | 18.30 | 18.30 | 18.30 | 0 | +0.11(+0.60%) | |
Feb 16, 2017 | 18.63 | 19.10 | 18.15 | 18.19 | 1,235,894 | -0.36(-1.94%) |
Feb 15, 2017 | 18.36 | 18.79 | 18.29 | 18.55 | 508,364 | +0.14(+0.76%) |
Feb 14, 2017 | 17.94 | 18.52 | 17.73 | 18.41 | 818,685 | +0.47(+2.62%) |
Feb 13, 2017 | 18.02 | 18.17 | 17.77 | 17.94 | 693,509 | -0.20(-1.10%) |
Feb 10, 2017 | 18.40 | 18.59 | 18.01 | 18.14 | 1,356,287 | -0.14(-0.77%) |
Feb 09, 2017 | 18.04 | 18.43 | 17.87 | 18.28 | 1,239,985 | +0.25(+1.39%) |
Feb 08, 2017 | 18.02 | 18.21 | 17.87 | 18.03 | 915,244 | -0.07(-0.39%) |
Feb 07, 2017 | 18.43 | 18.45 | 17.92 | 18.10 | 701,001 | -0.38(-2.06%) |
Feb 06, 2017 | 18.69 | 18.69 | 18.43 | 18.48 | 421,021 | -0.07(-0.38%) |
Feb 03, 2017 | 18.50 | 18.77 | 18.34 | 18.55 | 670,812 | +0.04(+0.22%) |
Feb 02, 2017 | 18.20 | 18.66 | 18.15 | 18.51 | 811,009 | +0.40(+2.21%) |