Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.61 | 17.71 | 17.20 | 17.42 | 3,494,844 | +0.23(+1.33%) |
Apr 27, 2017 | 16.65 | 17.52 | 16.43 | 17.19 | 11,681,530 | +0.88(+5.40%) |
Apr 26, 2017 | 16.08 | 16.47 | 16.07 | 16.31 | 3,368,998 | +0.26(+1.60%) |
Apr 25, 2017 | 15.92 | 16.09 | 15.88 | 16.05 | 2,411,261 | +0.21(+1.33%) |
Apr 24, 2017 | 15.91 | 15.95 | 15.75 | 15.84 | 1,523,299 | +0.20(+1.29%) |
Apr 21, 2017 | 15.83 | 15.89 | 15.55 | 15.64 | 1,484,518 | -0.17(-1.05%) |
Apr 20, 2017 | 15.52 | 15.86 | 15.50 | 15.80 | 2,852,060 | +0.33(+2.14%) |
Apr 19, 2017 | 15.71 | 15.81 | 15.39 | 15.47 | 2,712,927 | -0.17(-1.06%) |
Apr 18, 2017 | 15.75 | 15.83 | 15.53 | 15.64 | 2,410,880 | -0.25(-1.56%) |
Apr 17, 2017 | 15.50 | 15.98 | 15.46 | 15.88 | 1,922,542 | +0.04(+0.23%) |
Apr 13, 2017 | 16.06 | 16.18 | 15.81 | 15.85 | 1,440,876 | -0.28(-1.71%) |
Apr 12, 2017 | 16.33 | 16.40 | 16.09 | 16.12 | 1,951,496 | -0.28(-1.73%) |
Apr 11, 2017 | 16.36 | 16.45 | 16.24 | 16.41 | 2,375,765 | -0.01(-0.06%) |
Apr 10, 2017 | 15.98 | 16.42 | 15.93 | 16.42 | 2,204,504 | +0.40(+2.52%) |
Apr 07, 2017 | 16.11 | 16.23 | 15.99 | 16.01 | 2,722,890 | -0.21(-1.30%) |
Apr 06, 2017 | 16.17 | 16.34 | 16.13 | 16.22 | 2,549,952 | +0.00(+0.00%) |
Apr 05, 2017 | 16.63 | 16.67 | 16.16 | 16.22 | 3,340,018 | -0.33(-2.00%) |
Apr 04, 2017 | 16.37 | 16.64 | 16.37 | 16.55 | 1,946,686 | +0.09(+0.56%) |
Apr 03, 2017 | 16.66 | 16.72 | 16.36 | 16.46 | 1,706,737 | -0.27(-1.59%) |
Mar 31, 2017 | 16.70 | 16.99 | 16.70 | 16.73 | 2,785,571 | -0.13(-0.76%) |
Mar 30, 2017 | 16.20 | 16.92 | 16.20 | 16.86 | 4,065,849 | +0.55(+3.38%) |
Mar 29, 2017 | 16.31 | 16.42 | 16.20 | 16.31 | 1,751,387 | -0.07(-0.45%) |
Mar 28, 2017 | 16.15 | 16.52 | 16.15 | 16.38 | 4,690,496 | +0.16(+0.96%) |
Mar 27, 2017 | 16.43 | 16.53 | 16.09 | 16.22 | 7,243,643 | -0.45(-2.70%) |
Mar 24, 2017 | 16.73 | 16.79 | 16.59 | 16.67 | 2,245,709 | -0.06(-0.38%) |
Mar 23, 2017 | 16.69 | 16.80 | 16.62 | 16.74 | 2,663,536 | +0.02(+0.11%) |
Mar 22, 2017 | 16.44 | 16.82 | 16.27 | 16.72 | 3,495,056 | +0.27(+1.62%) |
Mar 21, 2017 | 16.79 | 16.80 | 16.42 | 16.45 | 5,160,153 | -0.29(-1.75%) |
Mar 20, 2017 | 16.61 | 16.78 | 16.61 | 16.75 | 2,344,306 | +0.08(+0.50%) |
Mar 17, 2017 | 16.81 | 16.84 | 16.60 | 16.66 | 2,974,522 | -0.17(-1.04%) |
Mar 16, 2017 | 16.92 | 16.97 | 16.76 | 16.84 | 1,277,056 | -0.07(-0.43%) |
Mar 15, 2017 | 16.85 | 16.98 | 16.75 | 16.91 | 2,264,568 | +0.16(+0.93%) |
Mar 14, 2017 | 16.69 | 16.77 | 16.62 | 16.76 | 2,544,305 | -0.01(-0.05%) |
Mar 13, 2017 | 16.66 | 16.84 | 16.61 | 16.76 | 3,105,985 | +0.05(+0.33%) |
Mar 10, 2017 | 16.65 | 16.75 | 16.55 | 16.71 | 2,807,437 | +0.17(+1.05%) |
Mar 09, 2017 | 16.52 | 16.66 | 16.45 | 16.53 | 3,194,998 | +0.01(+0.06%) |
Mar 08, 2017 | 16.53 | 16.60 | 16.42 | 16.53 | 3,131,198 | +0.09(+0.56%) |
Mar 07, 2017 | 16.58 | 16.61 | 16.29 | 16.43 | 2,780,624 | -0.12(-0.72%) |
Mar 06, 2017 | 16.49 | 16.70 | 16.46 | 16.55 | 2,681,321 | -0.05(-0.28%) |
Mar 03, 2017 | 16.56 | 16.64 | 16.47 | 16.60 | 1,639,090 | +0.00(+0.00%) |
Mar 02, 2017 | 16.68 | 16.74 | 16.58 | 16.60 | 2,803,017 | -0.08(-0.50%) |
Mar 01, 2017 | 16.73 | 16.79 | 16.65 | 16.68 | 7,070,807 | +0.14(+0.83%) |
Feb 28, 2017 | 16.41 | 16.65 | 16.41 | 16.54 | 2,663,516 | -0.08(-0.50%) |
Feb 27, 2017 | 16.36 | 16.64 | 15.91 | 16.63 | 3,217,903 | +0.11(+0.67%) |
Feb 24, 2017 | 16.47 | 16.65 | 16.23 | 16.52 | 4,397,747 | -0.17(-1.04%) |
Feb 23, 2017 | 16.73 | 16.76 | 16.56 | 16.69 | 2,378,602 | -0.05(-0.27%) |
Feb 22, 2017 | 16.55 | 16.75 | 16.55 | 16.74 | 2,813,929 | -0.03(-0.16%) |
Feb 21, 2017 | 16.65 | 16.84 | 16.65 | 16.76 | 2,527,115 | +0.02(+0.11%) |
Feb 17, 2017 | 16.75 | 16.75 | 16.75 | 0 | +0.22(+1.33%) | |
Feb 16, 2017 | 16.50 | 16.55 | 16.36 | 16.53 | 6,516,195 | -0.16(-0.94%) |
Feb 15, 2017 | 16.51 | 16.71 | 16.47 | 16.68 | 2,387,503 | +0.16(+0.94%) |
Feb 14, 2017 | 16.17 | 16.58 | 16.15 | 16.53 | 3,526,528 | +0.01(+0.06%) |
Feb 13, 2017 | 16.64 | 16.77 | 16.21 | 16.52 | 5,548,953 | -0.16(-0.94%) |
Feb 10, 2017 | 16.71 | 16.87 | 16.61 | 16.67 | 5,124,130 | -0.06(-0.38%) |
Feb 09, 2017 | 16.86 | 16.85 | 16.31 | 16.74 | 5,520,417 | -0.12(-0.71%) |
Feb 08, 2017 | 16.46 | 16.88 | 16.38 | 16.86 | 4,380,910 | +0.39(+2.40%) |
Feb 07, 2017 | 16.05 | 16.53 | 15.99 | 16.46 | 3,816,219 | +0.43(+2.69%) |
Feb 06, 2017 | 16.07 | 16.13 | 15.97 | 16.03 | 2,107,622 | -0.13(-0.79%) |
Feb 03, 2017 | 16.32 | 16.50 | 16.16 | 16.16 | 2,358,467 | +0.05(+0.28%) |
Feb 02, 2017 | 16.02 | 16.16 | 15.92 | 16.11 | 2,549,338 | -0.02(-0.11%) |