Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.61 | 17.71 | 17.20 | 17.42 | 3,494,999 | +0.23(+1.33%) |
Apr 27, 2017 | 16.65 | 17.52 | 16.43 | 17.19 | 11,682,048 | +0.88(+5.40%) |
Apr 26, 2017 | 16.08 | 16.47 | 16.07 | 16.30 | 3,369,147 | +0.26(+1.60%) |
Apr 25, 2017 | 15.92 | 16.09 | 15.88 | 16.05 | 2,411,368 | +0.21(+1.33%) |
Apr 24, 2017 | 15.91 | 15.95 | 15.75 | 15.84 | 1,523,366 | +0.20(+1.29%) |
Apr 21, 2017 | 15.83 | 15.89 | 15.55 | 15.63 | 1,484,584 | -0.17(-1.05%) |
Apr 20, 2017 | 15.52 | 15.86 | 15.50 | 15.80 | 2,852,186 | +0.33(+2.14%) |
Apr 19, 2017 | 15.71 | 15.81 | 15.39 | 15.47 | 2,713,047 | -0.17(-1.06%) |
Apr 18, 2017 | 15.75 | 15.83 | 15.52 | 15.63 | 2,410,987 | -0.25(-1.56%) |
Apr 17, 2017 | 15.50 | 15.98 | 15.46 | 15.88 | 1,922,627 | +0.04(+0.23%) |
Apr 13, 2017 | 16.06 | 16.18 | 15.81 | 15.85 | 1,440,940 | -0.28(-1.71%) |
Apr 12, 2017 | 16.33 | 16.40 | 16.09 | 16.12 | 1,951,583 | -0.28(-1.73%) |
Apr 11, 2017 | 16.36 | 16.45 | 16.24 | 16.41 | 2,375,870 | -0.01(-0.06%) |
Apr 10, 2017 | 15.98 | 16.42 | 15.93 | 16.41 | 2,204,602 | +0.40(+2.52%) |
Apr 07, 2017 | 16.11 | 16.23 | 15.99 | 16.01 | 2,723,011 | -0.21(-1.30%) |
Apr 06, 2017 | 16.17 | 16.34 | 16.13 | 16.22 | 2,550,065 | +0.00(+0.00%) |
Apr 05, 2017 | 16.63 | 16.67 | 16.16 | 16.22 | 3,340,166 | -0.33(-2.00%) |
Apr 04, 2017 | 16.37 | 16.64 | 16.37 | 16.55 | 1,946,772 | +0.09(+0.56%) |
Apr 03, 2017 | 16.66 | 16.72 | 16.36 | 16.46 | 1,706,813 | -0.27(-1.59%) |
Mar 31, 2017 | 16.70 | 16.99 | 16.70 | 16.73 | 2,785,694 | -0.13(-0.76%) |
Mar 30, 2017 | 16.20 | 16.92 | 16.20 | 16.86 | 4,066,029 | +0.55(+3.38%) |
Mar 29, 2017 | 16.31 | 16.41 | 16.19 | 16.30 | 1,751,465 | -0.07(-0.45%) |
Mar 28, 2017 | 16.15 | 16.52 | 16.15 | 16.38 | 4,690,704 | +0.16(+0.96%) |
Mar 27, 2017 | 16.43 | 16.53 | 16.08 | 16.22 | 7,243,964 | -0.45(-2.70%) |
Mar 24, 2017 | 16.73 | 16.79 | 16.59 | 16.67 | 2,245,808 | -0.06(-0.38%) |
Mar 23, 2017 | 16.69 | 16.80 | 16.62 | 16.74 | 2,663,654 | +0.02(+0.11%) |
Mar 22, 2017 | 16.44 | 16.82 | 16.27 | 16.72 | 3,495,211 | +0.27(+1.62%) |
Mar 21, 2017 | 16.79 | 16.80 | 16.41 | 16.45 | 5,160,381 | -0.29(-1.75%) |
Mar 20, 2017 | 16.61 | 16.78 | 16.61 | 16.75 | 2,344,410 | +0.08(+0.50%) |
Mar 17, 2017 | 16.81 | 16.84 | 16.60 | 16.66 | 2,974,654 | -0.17(-1.04%) |
Mar 16, 2017 | 16.92 | 16.97 | 16.76 | 16.84 | 1,277,112 | -0.07(-0.43%) |
Mar 15, 2017 | 16.85 | 16.97 | 16.75 | 16.91 | 2,264,668 | +0.16(+0.93%) |
Mar 14, 2017 | 16.69 | 16.77 | 16.62 | 16.75 | 2,544,417 | -0.01(-0.05%) |
Mar 13, 2017 | 16.66 | 16.84 | 16.61 | 16.76 | 3,106,123 | +0.06(+0.33%) |
Mar 10, 2017 | 16.64 | 16.75 | 16.55 | 16.71 | 2,807,561 | +0.17(+1.05%) |
Mar 09, 2017 | 16.52 | 16.66 | 16.45 | 16.53 | 3,195,140 | +0.01(+0.06%) |
Mar 08, 2017 | 16.52 | 16.60 | 16.41 | 16.52 | 3,131,337 | +0.09(+0.56%) |
Mar 07, 2017 | 16.58 | 16.61 | 16.29 | 16.43 | 2,780,747 | -0.12(-0.72%) |
Mar 06, 2017 | 16.49 | 16.70 | 16.46 | 16.55 | 2,681,440 | -0.05(-0.28%) |
Mar 03, 2017 | 16.56 | 16.64 | 16.47 | 16.60 | 1,639,163 | +0.00(+0.00%) |
Mar 02, 2017 | 16.68 | 16.74 | 16.58 | 16.60 | 2,803,142 | -0.08(-0.50%) |
Mar 01, 2017 | 16.73 | 16.79 | 16.65 | 16.68 | 7,071,121 | +0.14(+0.83%) |
Feb 28, 2017 | 16.41 | 16.64 | 16.41 | 16.54 | 2,663,634 | -0.08(-0.50%) |
Feb 27, 2017 | 16.36 | 16.64 | 15.91 | 16.63 | 3,218,045 | +0.11(+0.67%) |
Feb 24, 2017 | 16.47 | 16.65 | 16.23 | 16.52 | 4,397,941 | -0.17(-1.04%) |
Feb 23, 2017 | 16.73 | 16.76 | 16.56 | 16.69 | 2,378,707 | -0.05(-0.27%) |
Feb 22, 2017 | 16.55 | 16.75 | 16.55 | 16.74 | 2,814,053 | -0.03(-0.16%) |
Feb 21, 2017 | 16.64 | 16.84 | 16.64 | 16.76 | 2,527,227 | +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 | 16.52 | 6,516,484 | -0.16(-0.94%) |
Feb 15, 2017 | 16.51 | 16.71 | 16.47 | 16.68 | 2,387,609 | +0.16(+0.94%) |
Feb 14, 2017 | 16.17 | 16.58 | 16.15 | 16.52 | 3,526,684 | +0.01(+0.06%) |
Feb 13, 2017 | 16.64 | 16.77 | 16.21 | 16.52 | 5,549,199 | -0.16(-0.94%) |
Feb 10, 2017 | 16.71 | 16.86 | 16.61 | 16.67 | 5,124,357 | -0.06(-0.38%) |
Feb 09, 2017 | 16.86 | 16.85 | 16.30 | 16.74 | 5,520,662 | -0.12(-0.71%) |
Feb 08, 2017 | 16.46 | 16.88 | 16.38 | 16.86 | 4,381,104 | +0.39(+2.40%) |
Feb 07, 2017 | 16.05 | 16.53 | 15.99 | 16.46 | 3,816,388 | +0.43(+2.69%) |
Feb 06, 2017 | 16.07 | 16.13 | 15.97 | 16.03 | 2,107,715 | -0.13(-0.79%) |
Feb 03, 2017 | 16.32 | 16.50 | 16.16 | 16.16 | 2,358,572 | +0.05(+0.28%) |
Feb 02, 2017 | 16.02 | 16.16 | 15.92 | 16.11 | 2,549,451 | -0.02(-0.11%) |