Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.52 | 15.82 | 14.74 | 15.46 | 7,878,001 | -0.56(-3.50%) |
Apr 27, 2017 | 16.08 | 16.19 | 15.96 | 16.02 | 5,915,422 | -0.05(-0.31%) |
Apr 26, 2017 | 16.17 | 16.33 | 16.04 | 16.07 | 3,492,921 | -0.19(-1.17%) |
Apr 25, 2017 | 16.15 | 16.32 | 16.12 | 16.26 | 4,310,187 | +0.16(+0.99%) |
Apr 24, 2017 | 16.15 | 16.16 | 15.98 | 16.10 | 5,268,120 | +0.13(+0.81%) |
Apr 21, 2017 | 15.96 | 16.15 | 15.88 | 15.97 | 3,132,218 | +0.00(+0.00%) |
Apr 20, 2017 | 16.02 | 16.09 | 15.93 | 15.97 | 9,199,840 | -0.03(-0.19%) |
Apr 19, 2017 | 16.05 | 16.12 | 15.98 | 16.00 | 2,132,603 | +0.04(+0.25%) |
Apr 18, 2017 | 15.94 | 16.08 | 15.87 | 15.96 | 3,273,854 | -0.04(-0.25%) |
Apr 17, 2017 | 15.90 | 16.06 | 15.89 | 16.00 | 1,714,637 | +0.07(+0.44%) |
Apr 13, 2017 | 15.94 | 16.11 | 15.87 | 15.93 | 2,134,289 | -0.05(-0.31%) |
Apr 12, 2017 | 16.19 | 16.19 | 15.93 | 15.98 | 2,195,652 | -0.19(-1.18%) |
Apr 11, 2017 | 16.20 | 16.28 | 16.05 | 16.17 | 2,574,425 | -0.05(-0.31%) |
Apr 10, 2017 | 16.37 | 16.48 | 16.18 | 16.22 | 1,749,314 | -0.13(-0.80%) |
Apr 07, 2017 | 16.39 | 16.49 | 16.29 | 16.35 | 1,777,850 | -0.10(-0.61%) |
Apr 06, 2017 | 16.45 | 16.48 | 16.25 | 16.45 | 1,924,955 | +0.04(+0.24%) |
Apr 05, 2017 | 16.78 | 16.84 | 16.37 | 16.41 | 1,978,051 | -0.29(-1.74%) |
Apr 04, 2017 | 16.58 | 16.83 | 16.58 | 16.70 | 1,966,349 | +0.02(+0.12%) |
Apr 03, 2017 | 16.76 | 16.82 | 16.42 | 16.68 | 1,820,400 | -0.12(-0.71%) |
Mar 31, 2017 | 16.70 | 16.88 | 16.69 | 16.80 | 2,094,959 | +0.01(+0.06%) |
Mar 30, 2017 | 16.60 | 16.84 | 16.60 | 16.79 | 1,516,532 | +0.23(+1.39%) |
Mar 29, 2017 | 16.69 | 16.70 | 16.54 | 16.56 | 2,196,695 | -0.06(-0.36%) |
Mar 28, 2017 | 16.56 | 16.68 | 16.50 | 16.62 | 1,767,130 | +0.00(+0.00%) |
Mar 27, 2017 | 16.41 | 16.68 | 16.28 | 16.62 | 2,197,985 | -0.01(-0.06%) |
Mar 24, 2017 | 16.66 | 16.77 | 16.51 | 16.63 | 1,637,546 | -0.01(-0.06%) |
Mar 23, 2017 | 16.61 | 16.80 | 16.54 | 16.64 | 2,403,604 | +0.03(+0.18%) |
Mar 22, 2017 | 16.11 | 16.67 | 16.10 | 16.61 | 3,854,663 | +0.24(+1.47%) |
Mar 21, 2017 | 16.70 | 16.77 | 16.33 | 16.37 | 2,909,319 | -0.34(-2.03%) |
Mar 20, 2017 | 16.92 | 16.94 | 16.64 | 16.71 | 2,585,758 | -0.09(-0.54%) |
Mar 17, 2017 | 16.79 | 16.88 | 16.68 | 16.80 | 2,772,590 | -0.06(-0.36%) |
Mar 16, 2017 | 16.88 | 16.98 | 16.83 | 16.86 | 2,132,035 | -0.02(-0.12%) |
Mar 15, 2017 | 16.85 | 16.95 | 16.75 | 16.88 | 2,059,387 | +0.09(+0.54%) |
Mar 14, 2017 | 16.53 | 16.83 | 16.41 | 16.79 | 2,312,418 | +0.16(+0.96%) |
Mar 13, 2017 | 16.66 | 16.72 | 16.57 | 16.63 | 1,336,194 | -0.03(-0.18%) |
Mar 10, 2017 | 16.55 | 16.68 | 16.52 | 16.66 | 3,527,180 | +0.16(+0.97%) |
Mar 09, 2017 | 16.34 | 16.54 | 16.30 | 16.50 | 2,389,328 | +0.11(+0.67%) |
Mar 08, 2017 | 16.51 | 16.54 | 16.32 | 16.39 | 2,251,080 | -0.11(-0.67%) |
Mar 07, 2017 | 16.30 | 16.62 | 16.16 | 16.50 | 4,127,259 | +0.23(+1.41%) |
Mar 06, 2017 | 16.36 | 16.45 | 16.05 | 16.27 | 3,590,294 | -0.24(-1.45%) |
Mar 03, 2017 | 16.45 | 16.57 | 16.39 | 16.51 | 3,582,317 | +0.00(+0.00%) |
Mar 02, 2017 | 16.66 | 16.74 | 16.37 | 16.51 | 3,274,561 | -0.19(-1.14%) |
Mar 01, 2017 | 16.62 | 16.80 | 16.59 | 16.70 | 3,150,297 | +0.21(+1.27%) |
Feb 28, 2017 | 16.67 | 16.74 | 16.45 | 16.49 | 3,454,578 | -0.22(-1.32%) |
Feb 27, 2017 | 16.74 | 16.79 | 16.64 | 16.71 | 2,170,567 | -0.02(-0.12%) |
Feb 24, 2017 | 16.56 | 16.77 | 16.49 | 16.73 | 2,934,831 | +0.02(+0.12%) |
Feb 23, 2017 | 16.79 | 16.89 | 16.55 | 16.71 | 2,264,393 | -0.05(-0.30%) |
Feb 22, 2017 | 16.77 | 16.79 | 16.62 | 16.76 | 2,470,941 | -0.03(-0.18%) |
Feb 21, 2017 | 16.62 | 16.83 | 16.61 | 16.79 | 4,326,316 | +0.35(+2.13%) |
Feb 17, 2017 | 16.44 | 16.44 | 16.44 | 0 | -0.03(-0.18%) | |
Feb 16, 2017 | 16.63 | 16.68 | 16.32 | 16.47 | 3,095,073 | -0.06(-0.36%) |
Feb 15, 2017 | 16.63 | 16.25 | 16.53 | 7,014,942 | +0.26(+1.60%) | |
Feb 14, 2017 | 16.00 | 16.34 | 15.95 | 16.27 | 5,356,526 | +0.15(+0.93%) |
Feb 13, 2017 | 16.05 | 16.19 | 16.04 | 16.12 | 3,896,498 | +0.12(+0.75%) |
Feb 10, 2017 | 15.84 | 16.10 | 15.75 | 16.00 | 5,487,553 | +0.30(+1.91%) |
Feb 09, 2017 | 15.71 | 15.81 | 15.38 | 15.70 | 4,315,464 | +0.35(+2.28%) |
Feb 08, 2017 | 15.42 | 15.54 | 15.34 | 15.35 | 2,441,034 | -0.09(-0.58%) |
Feb 07, 2017 | 15.54 | 15.55 | 15.37 | 15.44 | 3,113,972 | -0.08(-0.52%) |
Feb 06, 2017 | 15.54 | 15.74 | 15.45 | 15.52 | 3,939,631 | -0.03(-0.19%) |
Feb 03, 2017 | 15.39 | 15.62 | 15.39 | 15.55 | 2,975,769 | +0.09(+0.58%) |
Feb 02, 2017 | 15.48 | 15.57 | 15.33 | 15.46 | 5,548,356 | -0.03(-0.19%) |