Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.95 | 15.12 | 14.78 | 15.07 | 2,450,698 | +0.24(+1.64%) |
Apr 27, 2017 | 15.20 | 15.22 | 14.73 | 14.83 | 2,984,972 | -0.41(-2.71%) |
Apr 26, 2017 | 15.00 | 15.35 | 14.78 | 15.24 | 3,283,203 | +0.18(+1.19%) |
Apr 25, 2017 | 15.92 | 15.94 | 14.81 | 15.06 | 3,944,280 | -0.94(-5.90%) |
Apr 24, 2017 | 15.99 | 16.24 | 15.97 | 16.00 | 2,042,502 | -0.25(-1.55%) |
Apr 21, 2017 | 16.28 | 16.34 | 16.14 | 16.25 | 1,562,980 | +0.01(+0.06%) |
Apr 20, 2017 | 16.16 | 16.49 | 16.11 | 16.25 | 1,784,188 | -0.02(-0.11%) |
Apr 19, 2017 | 16.69 | 16.71 | 16.09 | 16.26 | 2,602,523 | -0.58(-3.47%) |
Apr 18, 2017 | 16.81 | 16.91 | 16.48 | 16.85 | 2,422,382 | -0.09(-0.53%) |
Apr 17, 2017 | 17.02 | 17.18 | 16.80 | 16.94 | 2,012,448 | -0.04(-0.21%) |
Apr 13, 2017 | 16.64 | 17.46 | 16.60 | 16.97 | 4,715,195 | +0.61(+3.73%) |
Apr 12, 2017 | 16.25 | 16.37 | 16.05 | 16.36 | 1,281,873 | +0.11(+0.66%) |
Apr 11, 2017 | 16.34 | 16.44 | 16.02 | 16.25 | 3,320,896 | +0.16(+1.00%) |
Apr 10, 2017 | 16.14 | 16.16 | 15.82 | 16.09 | 1,175,053 | -0.10(-0.61%) |
Apr 07, 2017 | 16.46 | 16.55 | 15.99 | 16.19 | 2,030,796 | +0.06(+0.39%) |
Apr 06, 2017 | 15.96 | 16.23 | 15.90 | 16.13 | 1,199,065 | +0.12(+0.73%) |
Apr 05, 2017 | 15.89 | 16.12 | 15.72 | 16.01 | 1,566,674 | -0.01(-0.06%) |
Apr 04, 2017 | 16.11 | 16.15 | 15.89 | 16.02 | 1,085,709 | +0.06(+0.39%) |
Apr 03, 2017 | 15.72 | 15.98 | 15.62 | 15.96 | 1,738,791 | +0.22(+1.37%) |
Mar 31, 2017 | 15.54 | 15.96 | 15.39 | 15.74 | 2,066,211 | +0.02(+0.11%) |
Mar 30, 2017 | 15.78 | 15.98 | 15.63 | 15.72 | 1,213,990 | -0.22(-1.35%) |
Mar 29, 2017 | 15.77 | 16.12 | 15.71 | 15.94 | 1,421,084 | +0.11(+0.68%) |
Mar 28, 2017 | 16.07 | 16.09 | 15.62 | 15.83 | 1,789,154 | -0.20(-1.23%) |
Mar 27, 2017 | 16.01 | 16.16 | 15.61 | 16.03 | 2,193,381 | +0.32(+2.06%) |
Mar 24, 2017 | 16.10 | 16.14 | 15.69 | 15.71 | 2,108,919 | -0.46(-2.84%) |
Mar 23, 2017 | 16.23 | 16.33 | 15.68 | 16.16 | 1,907,546 | -0.02(-0.11%) |
Mar 22, 2017 | 16.33 | 16.56 | 15.99 | 16.18 | 2,088,068 | +0.05(+0.33%) |
Mar 21, 2017 | 15.72 | 16.39 | 15.66 | 16.13 | 3,377,429 | +0.67(+4.36%) |
Mar 20, 2017 | 15.24 | 15.49 | 15.14 | 15.45 | 1,302,359 | +0.15(+1.00%) |
Mar 17, 2017 | 15.56 | 15.80 | 15.15 | 15.30 | 3,571,747 | -0.21(-1.33%) |
Mar 16, 2017 | 15.71 | 15.84 | 15.24 | 15.51 | 2,989,832 | +0.13(+0.88%) |
Mar 15, 2017 | 14.52 | 15.45 | 14.33 | 15.37 | 2,664,604 | +1.01(+7.00%) |
Mar 14, 2017 | 14.84 | 15.01 | 14.29 | 14.37 | 1,849,388 | -0.56(-3.73%) |
Mar 13, 2017 | 14.81 | 15.06 | 14.66 | 14.92 | 1,980,976 | +0.31(+2.15%) |
Mar 10, 2017 | 14.50 | 14.74 | 14.20 | 14.61 | 1,854,352 | +0.38(+2.65%) |
Mar 09, 2017 | 14.42 | 14.56 | 14.21 | 14.23 | 1,557,151 | -0.18(-1.25%) |
Mar 08, 2017 | 14.44 | 14.71 | 14.40 | 14.41 | 1,331,862 | -0.27(-1.84%) |
Mar 07, 2017 | 14.42 | 14.82 | 14.34 | 14.68 | 2,131,708 | +0.07(+0.49%) |
Mar 06, 2017 | 15.03 | 15.07 | 14.45 | 14.61 | 2,144,183 | -0.50(-3.33%) |
Mar 03, 2017 | 14.97 | 15.27 | 14.61 | 15.11 | 3,471,376 | +0.18(+1.20%) |
Mar 02, 2017 | 15.75 | 15.97 | 14.85 | 14.93 | 3,428,314 | -1.23(-7.62%) |
Mar 01, 2017 | 15.90 | 16.34 | 15.56 | 16.16 | 2,496,974 | +0.04(+0.22%) |
Feb 28, 2017 | 16.16 | 16.46 | 15.89 | 16.13 | 2,875,892 | +0.19(+1.18%) |
Feb 27, 2017 | 17.01 | 17.40 | 15.85 | 15.94 | 2,884,925 | -1.13(-6.63%) |
Feb 24, 2017 | 17.43 | 17.46 | 16.98 | 17.07 | 2,086,101 | -0.09(-0.52%) |
Feb 23, 2017 | 17.40 | 17.61 | 17.13 | 17.16 | 1,791,084 | +0.05(+0.29%) |
Feb 22, 2017 | 17.45 | 17.55 | 16.76 | 17.11 | 1,698,145 | -0.45(-2.56%) |
Feb 21, 2017 | 17.20 | 17.79 | 16.89 | 17.56 | 2,147,293 | +0.21(+1.19%) |
Feb 17, 2017 | 17.35 | 17.35 | 17.35 | 0 | -0.22(-1.23%) | |
Feb 16, 2017 | 17.55 | 17.96 | 17.37 | 17.57 | 2,778,881 | +0.17(+0.98%) |
Feb 15, 2017 | 18.60 | 18.60 | 17.18 | 17.40 | 4,711,465 | -1.31(-7.00%) |
Feb 14, 2017 | 18.81 | 18.87 | 18.47 | 18.71 | 1,778,714 | +0.09(+0.48%) |
Feb 13, 2017 | 18.57 | 18.92 | 18.42 | 18.62 | 1,403,089 | -0.15(-0.81%) |
Feb 10, 2017 | 18.28 | 18.97 | 18.21 | 18.77 | 1,629,889 | +0.25(+1.36%) |
Feb 09, 2017 | 18.88 | 19.01 | 18.30 | 18.52 | 1,553,709 | -0.34(-1.81%) |
Feb 08, 2017 | 18.88 | 19.06 | 18.60 | 18.86 | 1,588,054 | +0.17(+0.91%) |
Feb 07, 2017 | 18.62 | 19.10 | 18.51 | 18.69 | 1,664,429 | -0.10(-0.53%) |
Feb 06, 2017 | 18.58 | 18.79 | 18.29 | 18.79 | 1,551,590 | +0.48(+2.60%) |
Feb 03, 2017 | 18.35 | 18.51 | 18.14 | 18.32 | 1,473,388 | -0.02(-0.10%) |
Feb 02, 2017 | 18.36 | 18.61 | 18.15 | 18.33 | 2,398,132 | +0.46(+2.56%) |