Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.94 | 16.08 | 15.88 | 16.06 | 6,385,634 | -0.17(-1.06%) |
Apr 27, 2017 | 16.26 | 16.30 | 16.21 | 16.23 | 5,342,077 | -0.01(-0.04%) |
Apr 26, 2017 | 16.19 | 16.29 | 16.18 | 16.24 | 6,454,344 | +0.09(+0.57%) |
Apr 25, 2017 | 16.22 | 16.23 | 16.13 | 16.14 | 8,196,397 | -0.01(-0.04%) |
Apr 24, 2017 | 16.08 | 16.16 | 16.07 | 16.15 | 6,213,949 | +0.31(+1.97%) |
Apr 21, 2017 | 15.91 | 15.92 | 15.81 | 15.84 | 4,331,644 | -0.06(-0.39%) |
Apr 20, 2017 | 15.89 | 15.96 | 15.87 | 15.90 | 3,492,183 | +0.02(+0.12%) |
Apr 19, 2017 | 16.00 | 16.03 | 15.86 | 15.88 | 5,075,018 | -0.09(-0.58%) |
Apr 18, 2017 | 15.97 | 15.98 | 15.84 | 15.97 | 4,156,454 | +0.04(+0.23%) |
Apr 17, 2017 | 15.91 | 15.95 | 15.86 | 15.94 | 4,599,542 | +0.12(+0.74%) |
Apr 13, 2017 | 15.88 | 15.94 | 15.82 | 15.82 | 4,852,027 | -0.13(-0.81%) |
Apr 12, 2017 | 15.89 | 15.96 | 15.84 | 15.95 | 7,096,699 | +0.10(+0.66%) |
Apr 11, 2017 | 15.87 | 15.89 | 15.72 | 15.84 | 5,240,270 | +0.07(+0.43%) |
Apr 10, 2017 | 15.79 | 15.83 | 15.75 | 15.78 | 5,376,887 | +0.09(+0.55%) |
Apr 07, 2017 | 15.69 | 15.74 | 15.66 | 15.69 | 6,773,218 | -0.13(-0.85%) |
Apr 06, 2017 | 15.87 | 15.91 | 15.81 | 15.83 | 5,544,685 | -0.17(-1.04%) |
Apr 05, 2017 | 16.09 | 16.11 | 15.98 | 15.99 | 5,134,355 | -0.04(-0.27%) |
Apr 04, 2017 | 16.03 | 16.09 | 15.97 | 16.03 | 5,019,266 | -0.08(-0.49%) |
Apr 03, 2017 | 16.19 | 16.21 | 16.03 | 16.11 | 5,062,137 | -0.09(-0.57%) |
Mar 31, 2017 | 16.20 | 16.30 | 16.18 | 16.21 | 6,293,576 | -0.01(-0.08%) |
Mar 30, 2017 | 16.19 | 16.26 | 16.14 | 16.22 | 5,933,253 | -0.12(-0.71%) |
Mar 29, 2017 | 16.26 | 16.36 | 16.24 | 16.33 | 5,302,359 | +0.00(+0.00%) |
Mar 28, 2017 | 16.38 | 16.43 | 16.32 | 16.33 | 6,085,324 | -0.17(-1.00%) |
Mar 27, 2017 | 16.46 | 16.54 | 16.43 | 16.50 | 6,372,407 | +0.02(+0.11%) |
Mar 24, 2017 | 16.45 | 16.54 | 16.39 | 16.48 | 9,161,241 | +0.06(+0.37%) |
Mar 23, 2017 | 16.26 | 16.52 | 16.25 | 16.42 | 10,975,699 | +0.15(+0.94%) |
Mar 22, 2017 | 16.14 | 16.29 | 16.04 | 16.27 | 11,945,274 | +0.01(+0.04%) |
Mar 21, 2017 | 16.40 | 16.41 | 16.24 | 16.26 | 8,392,499 | +0.02(+0.15%) |
Mar 20, 2017 | 16.29 | 16.35 | 16.17 | 16.24 | 7,175,537 | -0.04(-0.26%) |
Mar 17, 2017 | 16.21 | 16.31 | 16.14 | 16.28 | 8,457,887 | +0.10(+0.64%) |
Mar 16, 2017 | 16.00 | 16.18 | 15.99 | 16.18 | 12,151,958 | +0.31(+1.93%) |
Mar 15, 2017 | 15.50 | 15.98 | 15.48 | 15.87 | 19,951,130 | +0.42(+2.70%) |
Mar 14, 2017 | 15.48 | 15.51 | 15.43 | 15.45 | 5,399,411 | -0.07(-0.43%) |
Mar 13, 2017 | 15.51 | 15.54 | 15.45 | 15.52 | 6,988,124 | +0.02(+0.16%) |
Mar 10, 2017 | 15.40 | 15.52 | 15.40 | 15.49 | 6,374,289 | +0.05(+0.32%) |
Mar 09, 2017 | 15.45 | 15.46 | 15.37 | 15.45 | 8,208,814 | +0.08(+0.52%) |
Mar 08, 2017 | 15.45 | 15.46 | 15.34 | 15.37 | 7,579,024 | +0.01(+0.08%) |
Mar 07, 2017 | 15.34 | 15.41 | 15.31 | 15.35 | 4,392,213 | -0.06(-0.36%) |
Mar 06, 2017 | 15.45 | 15.45 | 15.38 | 15.41 | 4,662,696 | -0.09(-0.55%) |
Mar 03, 2017 | 15.45 | 15.51 | 15.38 | 15.49 | 6,835,728 | +0.02(+0.12%) |
Mar 02, 2017 | 15.45 | 15.54 | 15.43 | 15.48 | 5,385,868 | -0.04(-0.24%) |
Mar 01, 2017 | 15.47 | 15.59 | 15.45 | 15.51 | 5,603,982 | -0.07(-0.43%) |
Feb 28, 2017 | 15.67 | 15.72 | 15.56 | 15.58 | 5,537,568 | +0.00(+0.00%) |
Feb 27, 2017 | 15.54 | 15.63 | 15.52 | 15.58 | 5,771,110 | -0.20(-1.24%) |
Feb 24, 2017 | 15.76 | 15.86 | 15.73 | 15.78 | 6,923,607 | -0.02(-0.16%) |
Feb 23, 2017 | 15.73 | 15.82 | 15.68 | 15.80 | 6,930,388 | +0.17(+1.06%) |
Feb 22, 2017 | 15.67 | 15.69 | 15.58 | 15.64 | 6,397,454 | +0.00(+0.00%) |
Feb 21, 2017 | 15.59 | 15.65 | 15.53 | 15.64 | 8,040,906 | +0.24(+1.55%) |
Feb 17, 2017 | 15.40 | 15.40 | 15.40 | 0 | -0.07(-0.44%) | |
Feb 16, 2017 | 15.43 | 15.50 | 15.41 | 15.46 | 6,678,469 | +0.12(+0.76%) |
Feb 15, 2017 | 15.16 | 15.36 | 15.13 | 15.35 | 7,096,913 | +0.09(+0.60%) |
Feb 14, 2017 | 15.26 | 15.30 | 15.19 | 15.26 | 5,035,283 | -0.07(-0.44%) |
Feb 13, 2017 | 15.37 | 15.38 | 15.22 | 15.32 | 4,959,691 | -0.01(-0.04%) |
Feb 10, 2017 | 15.35 | 15.42 | 15.31 | 15.33 | 6,769,330 | -0.18(-1.15%) |
Feb 09, 2017 | 15.54 | 15.55 | 15.45 | 15.51 | 10,990,089 | +0.26(+1.69%) |
Feb 08, 2017 | 15.24 | 15.31 | 15.19 | 15.25 | 9,988,871 | +0.26(+1.72%) |
Feb 07, 2017 | 14.96 | 15.02 | 14.91 | 14.99 | 8,124,072 | +0.02(+0.12%) |
Feb 06, 2017 | 14.94 | 15.00 | 14.91 | 14.97 | 8,275,835 | -0.13(-0.85%) |
Feb 03, 2017 | 15.10 | 15.18 | 15.07 | 15.10 | 6,802,619 | -0.04(-0.24%) |
Feb 02, 2017 | 15.08 | 15.18 | 15.06 | 15.14 | 9,795,739 | -0.07(-0.44%) |