Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.27 | 17.46 | 17.01 | 17.01 | 1,041,872 | -0.06(-0.35%) |
Apr 27, 2017 | 17.53 | 17.59 | 16.89 | 17.07 | 1,322,739 | -0.65(-3.67%) |
Apr 26, 2017 | 17.74 | 18.24 | 17.49 | 17.72 | 2,064,137 | +0.63(+3.69%) |
Apr 25, 2017 | 16.92 | 17.25 | 16.92 | 17.09 | 881,008 | +0.24(+1.42%) |
Apr 24, 2017 | 16.74 | 17.11 | 16.69 | 16.85 | 1,126,071 | +0.37(+2.25%) |
Apr 21, 2017 | 16.20 | 16.58 | 16.01 | 16.48 | 1,265,826 | +0.30(+1.85%) |
Apr 20, 2017 | 16.62 | 16.82 | 16.17 | 16.18 | 3,160,401 | -0.35(-2.12%) |
Apr 19, 2017 | 16.71 | 16.98 | 16.38 | 16.53 | 1,070,110 | -0.10(-0.60%) |
Apr 18, 2017 | 16.70 | 16.85 | 16.41 | 16.63 | 592,277 | -0.20(-1.19%) |
Apr 17, 2017 | 16.69 | 16.83 | 16.47 | 16.83 | 768,560 | +0.18(+1.08%) |
Apr 13, 2017 | 17.16 | 17.26 | 16.62 | 16.65 | 919,216 | -0.51(-2.97%) |
Apr 12, 2017 | 17.60 | 17.79 | 17.14 | 17.16 | 941,460 | -0.56(-3.16%) |
Apr 11, 2017 | 17.87 | 17.87 | 17.40 | 17.72 | 1,487,964 | -0.18(-1.01%) |
Apr 10, 2017 | 17.62 | 18.01 | 17.55 | 17.90 | 1,197,878 | +0.34(+1.94%) |
Apr 07, 2017 | 17.63 | 17.90 | 17.49 | 17.56 | 1,170,745 | -0.12(-0.68%) |
Apr 06, 2017 | 17.26 | 17.79 | 17.18 | 17.68 | 1,231,341 | +0.49(+2.85%) |
Apr 05, 2017 | 17.34 | 17.76 | 17.08 | 17.19 | 1,710,223 | +0.03(+0.17%) |
Apr 04, 2017 | 17.03 | 17.43 | 16.93 | 17.16 | 1,978,407 | +0.20(+1.18%) |
Apr 03, 2017 | 17.00 | 17.20 | 16.74 | 16.96 | 1,559,893 | +0.00(+0.00%) |
Mar 31, 2017 | 16.55 | 17.00 | 16.49 | 16.96 | 1,948,493 | +0.35(+2.11%) |
Mar 30, 2017 | 16.67 | 16.70 | 16.30 | 16.61 | 1,202,775 | +0.00(+0.00%) |
Mar 29, 2017 | 16.03 | 16.65 | 15.92 | 16.61 | 1,417,425 | +0.59(+3.68%) |
Mar 28, 2017 | 15.80 | 16.23 | 15.59 | 16.02 | 1,713,458 | +0.27(+1.71%) |
Mar 27, 2017 | 15.75 | 15.91 | 15.48 | 15.75 | 1,692,050 | -0.25(-1.56%) |
Mar 24, 2017 | 16.20 | 16.36 | 15.93 | 16.00 | 1,269,530 | -0.16(-0.99%) |
Mar 23, 2017 | 15.91 | 16.31 | 15.86 | 16.16 | 1,937,967 | +0.18(+1.13%) |
Mar 22, 2017 | 15.95 | 16.01 | 15.47 | 15.98 | 1,642,228 | -0.09(-0.56%) |
Mar 21, 2017 | 16.59 | 16.59 | 15.81 | 16.07 | 1,875,918 | -0.42(-2.55%) |
Mar 20, 2017 | 16.79 | 16.85 | 16.46 | 16.49 | 1,560,760 | -0.34(-2.02%) |
Mar 17, 2017 | 16.77 | 16.94 | 16.52 | 16.83 | 2,420,801 | +0.03(+0.18%) |
Mar 16, 2017 | 17.03 | 17.13 | 16.75 | 16.80 | 1,371,276 | -0.10(-0.59%) |
Mar 15, 2017 | 16.84 | 17.03 | 16.59 | 16.90 | 1,993,549 | +0.27(+1.62%) |
Mar 14, 2017 | 17.02 | 17.02 | 16.35 | 16.63 | 1,743,811 | -0.55(-3.20%) |
Mar 13, 2017 | 17.40 | 16.98 | 17.18 | 1,150,216 | -0.08(-0.46%) | |
Mar 10, 2017 | 17.62 | 17.76 | 17.16 | 17.26 | 1,474,974 | -0.19(-1.09%) |
Mar 09, 2017 | 18.00 | 18.10 | 17.14 | 17.45 | 1,340,332 | -0.63(-3.48%) |
Mar 08, 2017 | 18.44 | 18.53 | 17.95 | 18.08 | 1,343,970 | -0.27(-1.47%) |
Mar 07, 2017 | 18.99 | 19.04 | 18.34 | 18.35 | 891,638 | -0.59(-3.12%) |
Mar 06, 2017 | 19.00 | 19.18 | 18.71 | 18.94 | 829,011 | -0.16(-0.84%) |
Mar 03, 2017 | 18.84 | 19.12 | 18.66 | 19.10 | 1,165,719 | +0.30(+1.60%) |
Mar 02, 2017 | 19.29 | 19.35 | 18.79 | 18.80 | 782,449 | -0.70(-3.59%) |
Mar 01, 2017 | 19.45 | 19.75 | 19.39 | 19.50 | 1,328,001 | +0.36(+1.88%) |
Feb 28, 2017 | 19.45 | 19.48 | 19.13 | 19.14 | 1,199,447 | -0.42(-2.15%) |
Feb 27, 2017 | 19.34 | 19.61 | 19.17 | 19.56 | 1,452,006 | +0.27(+1.40%) |
Feb 24, 2017 | 19.31 | 19.60 | 19.11 | 19.29 | 1,010,474 | -0.31(-1.58%) |
Feb 23, 2017 | 20.15 | 20.17 | 19.55 | 19.60 | 1,002,707 | -0.26(-1.31%) |
Feb 22, 2017 | 20.50 | 20.53 | 19.72 | 19.86 | 956,179 | -0.78(-3.78%) |
Feb 21, 2017 | 20.62 | 20.79 | 20.50 | 20.64 | 1,123,706 | +0.28(+1.38%) |
Feb 17, 2017 | 20.36 | 20.36 | 20.36 | 0 | -0.28(-1.36%) | |
Feb 16, 2017 | 20.99 | 21.32 | 20.17 | 20.64 | 2,003,835 | -0.35(-1.67%) |
Feb 15, 2017 | 21.72 | 22.27 | 20.95 | 20.99 | 1,886,371 | -1.68(-7.41%) |
Feb 14, 2017 | 22.33 | 22.71 | 22.20 | 22.67 | 985,231 | +0.26(+1.16%) |
Feb 13, 2017 | 22.54 | 22.78 | 22.23 | 22.41 | 1,116,656 | -0.08(-0.36%) |
Feb 10, 2017 | 22.66 | 22.82 | 22.44 | 22.49 | 1,603,509 | +0.09(+0.40%) |
Feb 09, 2017 | 21.53 | 22.48 | 21.53 | 22.40 | 962,666 | +1.00(+4.67%) |
Feb 08, 2017 | 21.09 | 21.49 | 20.61 | 21.40 | 1,030,738 | +0.03(+0.14%) |
Feb 07, 2017 | 21.25 | 21.46 | 21.05 | 21.37 | 904,261 | +0.11(+0.52%) |
Feb 06, 2017 | 21.42 | 21.51 | 21.09 | 21.26 | 685,096 | -0.20(-0.93%) |
Feb 03, 2017 | 21.23 | 21.64 | 21.08 | 21.46 | 681,326 | +0.34(+1.61%) |
Feb 02, 2017 | 21.38 | 21.38 | 21.03 | 21.12 | 563,109 | -0.28(-1.31%) |