Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.98 | 14.98 | 14.56 | 14.71 | 4,066,230 | -0.26(-1.75%) |
Apr 27, 2017 | 15.76 | 15.99 | 14.91 | 14.98 | 9,934,785 | -1.88(-11.17%) |
Apr 26, 2017 | 16.39 | 17.03 | 16.39 | 16.86 | 2,903,580 | +0.47(+2.87%) |
Apr 25, 2017 | 16.43 | 16.61 | 16.39 | 16.39 | 1,240,874 | +0.07(+0.43%) |
Apr 24, 2017 | 16.47 | 16.60 | 16.31 | 16.32 | 1,619,312 | +0.16(+0.97%) |
Apr 21, 2017 | 16.56 | 16.61 | 16.01 | 16.16 | 2,104,044 | -0.45(-2.73%) |
Apr 20, 2017 | 16.73 | 16.94 | 16.43 | 16.61 | 2,550,041 | -0.03(-0.16%) |
Apr 19, 2017 | 16.58 | 16.98 | 16.51 | 16.64 | 3,183,529 | +0.19(+1.17%) |
Apr 18, 2017 | 16.09 | 16.48 | 16.07 | 16.45 | 1,979,969 | +0.21(+1.29%) |
Apr 17, 2017 | 15.97 | 16.25 | 15.97 | 16.24 | 1,177,159 | +0.28(+1.75%) |
Apr 13, 2017 | 16.27 | 16.34 | 15.95 | 15.96 | 2,412,700 | -0.36(-2.19%) |
Apr 12, 2017 | 16.08 | 16.45 | 16.08 | 16.32 | 2,138,010 | +0.19(+1.19%) |
Apr 11, 2017 | 15.73 | 16.14 | 15.69 | 16.13 | 1,310,992 | +0.32(+2.04%) |
Apr 10, 2017 | 15.64 | 15.98 | 15.64 | 15.80 | 1,294,030 | +0.18(+1.17%) |
Apr 07, 2017 | 15.53 | 15.68 | 15.45 | 15.62 | 948,256 | -0.01(-0.06%) |
Apr 06, 2017 | 15.34 | 15.64 | 15.25 | 15.63 | 1,229,596 | +0.24(+1.59%) |
Apr 05, 2017 | 15.66 | 15.84 | 15.35 | 15.39 | 1,717,114 | -0.16(-1.01%) |
Apr 04, 2017 | 15.49 | 15.61 | 15.43 | 15.54 | 1,448,429 | +0.01(+0.06%) |
Apr 03, 2017 | 15.66 | 15.77 | 15.36 | 15.53 | 1,193,007 | -0.12(-0.78%) |
Mar 31, 2017 | 15.54 | 15.77 | 15.50 | 15.66 | 1,473,833 | +0.05(+0.34%) |
Mar 30, 2017 | 15.46 | 15.70 | 15.46 | 15.60 | 950,882 | +0.10(+0.67%) |
Mar 29, 2017 | 15.58 | 15.68 | 15.49 | 15.50 | 940,621 | -0.15(-0.95%) |
Mar 28, 2017 | 15.36 | 15.73 | 15.36 | 15.65 | 1,370,317 | +0.17(+1.13%) |
Mar 27, 2017 | 15.16 | 15.51 | 15.05 | 15.47 | 1,724,211 | +0.01(+0.06%) |
Mar 24, 2017 | 15.53 | 15.62 | 15.37 | 15.46 | 1,365,603 | -0.05(-0.34%) |
Mar 23, 2017 | 15.53 | 15.85 | 15.43 | 15.52 | 1,994,481 | +0.00(+0.00%) |
Mar 22, 2017 | 15.46 | 15.56 | 15.21 | 15.52 | 2,902,197 | -0.07(-0.45%) |
Mar 21, 2017 | 16.22 | 16.22 | 15.56 | 15.59 | 2,044,309 | -0.47(-2.93%) |
Mar 20, 2017 | 16.32 | 16.32 | 15.98 | 16.06 | 1,830,028 | -0.28(-1.71%) |
Mar 17, 2017 | 16.55 | 16.55 | 16.20 | 16.34 | 2,441,201 | -0.17(-1.06%) |
Mar 16, 2017 | 16.61 | 16.82 | 16.50 | 16.51 | 1,198,814 | +0.03(+0.16%) |
Mar 15, 2017 | 16.56 | 16.63 | 16.34 | 16.48 | 1,448,168 | +0.02(+0.11%) |
Mar 14, 2017 | 16.43 | 16.48 | 16.20 | 16.47 | 1,312,585 | -0.12(-0.74%) |
Mar 13, 2017 | 16.31 | 16.66 | 16.20 | 16.59 | 1,717,000 | +0.27(+1.66%) |
Mar 10, 2017 | 16.38 | 16.43 | 16.10 | 16.32 | 1,689,119 | +0.11(+0.70%) |
Mar 09, 2017 | 16.11 | 16.30 | 16.07 | 16.20 | 1,370,696 | +0.14(+0.87%) |
Mar 08, 2017 | 16.27 | 16.40 | 16.05 | 16.07 | 2,618,429 | -0.08(-0.49%) |
Mar 07, 2017 | 16.25 | 16.30 | 16.11 | 16.14 | 1,491,802 | -0.14(-0.86%) |
Mar 06, 2017 | 16.27 | 16.29 | 16.00 | 16.28 | 2,160,685 | -0.03(-0.21%) |
Mar 03, 2017 | 16.24 | 16.35 | 16.12 | 16.32 | 1,161,537 | +0.13(+0.81%) |
Mar 02, 2017 | 16.67 | 16.71 | 16.16 | 16.19 | 1,440,537 | -0.50(-2.98%) |
Mar 01, 2017 | 16.48 | 16.83 | 16.48 | 16.68 | 2,106,129 | +0.46(+2.85%) |
Feb 28, 2017 | 16.21 | 16.38 | 16.19 | 16.22 | 2,440,197 | -0.02(-0.11%) |
Feb 27, 2017 | 16.28 | 16.34 | 16.19 | 16.24 | 1,647,521 | +0.00(+0.00%) |
Feb 24, 2017 | 16.02 | 16.30 | 16.00 | 16.24 | 1,470,453 | -0.02(-0.11%) |
Feb 23, 2017 | 16.56 | 16.56 | 16.14 | 16.26 | 2,126,911 | -0.12(-0.73%) |
Feb 22, 2017 | 16.39 | 16.46 | 16.16 | 16.38 | 2,545,138 | -0.10(-0.58%) |
Feb 21, 2017 | 16.56 | 16.66 | 16.43 | 16.47 | 2,574,489 | -0.09(-0.53%) |
Feb 17, 2017 | 16.56 | 16.56 | 16.56 | 0 | -0.26(-1.55%) | |
Feb 16, 2017 | 17.06 | 17.06 | 16.78 | 16.82 | 2,898,982 | -0.24(-1.38%) |
Feb 15, 2017 | 17.07 | 17.15 | 16.92 | 17.06 | 3,165,749 | -0.03(-0.20%) |
Feb 14, 2017 | 17.12 | 17.32 | 17.03 | 17.09 | 1,959,679 | -0.10(-0.56%) |
Feb 13, 2017 | 17.04 | 17.30 | 17.04 | 17.19 | 1,564,638 | +0.09(+0.51%) |
Feb 10, 2017 | 17.08 | 17.21 | 16.96 | 17.10 | 2,412,933 | +0.14(+0.82%) |
Feb 09, 2017 | 16.54 | 17.05 | 16.51 | 16.96 | 2,919,309 | +0.42(+2.53%) |
Feb 08, 2017 | 16.32 | 16.55 | 16.24 | 16.54 | 2,817,805 | +0.02(+0.11%) |
Feb 07, 2017 | 16.72 | 16.76 | 16.49 | 16.53 | 2,219,637 | -0.11(-0.68%) |
Feb 06, 2017 | 16.60 | 16.76 | 16.51 | 16.64 | 2,064,791 | -0.02(-0.11%) |
Feb 03, 2017 | 16.46 | 16.75 | 16.44 | 16.66 | 1,888,392 | +0.37(+2.30%) |
Feb 02, 2017 | 16.45 | 16.58 | 16.23 | 16.28 | 2,429,149 | -0.23(-1.37%) |