Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.82 | 14.03 | 13.82 | 13.97 | 10,071,965 | +0.18(+1.33%) |
Mar 30, 2017 | 14.05 | 14.07 | 13.79 | 13.79 | 7,746,175 | -0.20(-1.43%) |
Mar 29, 2017 | 13.90 | 14.04 | 13.81 | 13.99 | 9,996,109 | +0.08(+0.60%) |
Mar 28, 2017 | 13.78 | 14.01 | 13.77 | 13.91 | 10,288,117 | +0.14(+1.04%) |
Mar 27, 2017 | 13.59 | 13.79 | 13.52 | 13.76 | 14,660,617 | +0.10(+0.76%) |
Mar 24, 2017 | 13.66 | 13.74 | 13.60 | 13.66 | 12,270,988 | +0.03(+0.20%) |
Mar 23, 2017 | 13.76 | 13.80 | 13.63 | 13.63 | 13,802,179 | -0.17(-1.21%) |
Mar 22, 2017 | 13.48 | 13.84 | 13.48 | 13.80 | 14,725,215 | +0.28(+2.07%) |
Mar 21, 2017 | 13.74 | 13.82 | 13.48 | 13.52 | 15,790,344 | -0.10(-0.76%) |
Mar 20, 2017 | 13.72 | 13.79 | 13.54 | 13.62 | 12,493,931 | -0.13(-0.97%) |
Mar 17, 2017 | 13.90 | 14.01 | 13.75 | 13.76 | 15,078,370 | -0.17(-1.25%) |
Mar 16, 2017 | 13.88 | 14.00 | 13.85 | 13.93 | 14,945,346 | +0.12(+0.90%) |
Mar 15, 2017 | 13.60 | 13.82 | 13.58 | 13.81 | 22,060,484 | +0.34(+2.56%) |
Mar 14, 2017 | 13.70 | 13.70 | 13.44 | 13.46 | 15,259,550 | -0.29(-2.14%) |
Mar 13, 2017 | 13.80 | 13.87 | 13.74 | 13.76 | 17,433,476 | -0.05(-0.34%) |
Mar 10, 2017 | 13.79 | 13.90 | 13.72 | 13.80 | 15,723,267 | +0.11(+0.83%) |
Mar 09, 2017 | 13.66 | 13.82 | 13.55 | 13.69 | 22,623,236 | -0.06(-0.46%) |
Mar 08, 2017 | 13.86 | 14.03 | 13.74 | 13.75 | 26,655,968 | -0.22(-1.55%) |
Mar 07, 2017 | 13.78 | 13.98 | 13.76 | 13.97 | 17,638,744 | +0.23(+1.70%) |
Mar 06, 2017 | 13.71 | 13.81 | 13.60 | 13.74 | 20,073,078 | +0.06(+0.44%) |
Mar 03, 2017 | 13.72 | 13.77 | 13.64 | 13.68 | 20,253,712 | -0.07(-0.53%) |
Mar 02, 2017 | 13.77 | 13.89 | 13.73 | 13.75 | 21,819,800 | -0.09(-0.65%) |
Mar 01, 2017 | 14.03 | 14.08 | 13.83 | 13.84 | 47,186,632 | -0.14(-0.98%) |
Feb 28, 2017 | 13.93 | 14.14 | 13.91 | 13.98 | 126,620,976 | +0.09(+0.63%) |
Feb 27, 2017 | 13.98 | 14.22 | 13.86 | 13.89 | 452,912,704 | +0.08(+0.60%) |
Feb 24, 2017 | 13.85 | 14.00 | 13.77 | 13.81 | 109,413,544 | -0.12(-0.89%) |
Feb 23, 2017 | 14.02 | 14.08 | 13.77 | 13.93 | 91,983,880 | -0.15(-1.04%) |
Feb 22, 2017 | 14.06 | 14.09 | 13.98 | 14.08 | 11,557,661 | -0.03(-0.21%) |
Feb 21, 2017 | 14.04 | 14.15 | 13.99 | 14.11 | 10,799,074 | +0.08(+0.55%) |
Feb 17, 2017 | 14.03 | 14.03 | 14.03 | 0 | -0.08(-0.57%) | |
Feb 16, 2017 | 14.34 | 14.34 | 14.03 | 14.11 | 30,780,304 | -0.17(-1.22%) |
Feb 15, 2017 | 14.41 | 14.44 | 14.28 | 14.28 | 7,305,959 | -0.16(-1.11%) |
Feb 14, 2017 | 14.42 | 14.48 | 14.34 | 14.44 | 7,488,116 | +0.02(+0.16%) |
Feb 13, 2017 | 14.30 | 14.42 | 14.22 | 14.42 | 7,158,357 | +0.35(+2.49%) |
Feb 10, 2017 | 14.08 | 14.17 | 14.00 | 14.07 | 9,297,154 | +0.09(+0.63%) |
Feb 09, 2017 | 14.02 | 14.12 | 13.89 | 13.98 | 7,575,083 | +0.03(+0.21%) |
Feb 08, 2017 | 13.74 | 13.98 | 13.59 | 13.95 | 8,598,990 | +0.18(+1.28%) |
Feb 07, 2017 | 13.97 | 14.01 | 13.76 | 13.78 | 6,682,133 | -0.26(-1.88%) |
Feb 06, 2017 | 14.21 | 14.25 | 13.94 | 14.04 | 6,764,671 | -0.24(-1.71%) |
Feb 03, 2017 | 14.06 | 14.30 | 14.01 | 14.29 | 5,901,335 | +0.25(+1.77%) |
Feb 02, 2017 | 13.84 | 14.04 | 13.77 | 14.04 | 4,935,119 | +0.26(+1.87%) |
Feb 01, 2017 | 13.87 | 13.94 | 13.62 | 13.78 | 9,144,815 | -0.11(-0.77%) |
Jan 31, 2017 | 14.00 | 14.00 | 13.82 | 13.89 | 6,516,878 | +0.04(+0.28%) |
Jan 30, 2017 | 14.07 | 14.10 | 13.82 | 13.85 | 8,997,029 | -0.18(-1.28%) |
Jan 27, 2017 | 14.42 | 14.44 | 13.98 | 14.03 | 14,617,463 | -0.44(-3.02%) |
Jan 26, 2017 | 14.47 | 14.51 | 14.39 | 14.47 | 7,520,877 | +0.04(+0.29%) |
Jan 25, 2017 | 14.35 | 14.50 | 14.31 | 14.42 | 5,403,007 | +0.16(+1.14%) |
Jan 24, 2017 | 13.99 | 14.29 | 13.93 | 14.26 | 6,611,011 | +0.35(+2.48%) |
Jan 23, 2017 | 13.97 | 14.03 | 13.91 | 13.91 | 6,626,964 | -0.07(-0.54%) |
Jan 20, 2017 | 13.97 | 14.13 | 13.92 | 13.99 | 4,929,641 | +0.10(+0.70%) |
Jan 19, 2017 | 14.05 | 14.07 | 13.83 | 13.89 | 5,387,919 | -0.18(-1.30%) |
Jan 18, 2017 | 14.26 | 14.32 | 14.04 | 14.07 | 5,863,899 | -0.23(-1.60%) |
Jan 17, 2017 | 14.22 | 14.39 | 14.17 | 14.30 | 7,774,572 | +0.20(+1.39%) |
Jan 13, 2017 | 14.11 | 14.11 | 14.11 | 0 | +0.06(+0.42%) | |
Jan 12, 2017 | 14.16 | 14.17 | 13.99 | 14.05 | 4,989,521 | -0.01(-0.09%) |
Jan 11, 2017 | 13.98 | 14.11 | 13.91 | 14.06 | 5,210,321 | +0.10(+0.72%) |
Jan 10, 2017 | 14.20 | 14.20 | 13.94 | 13.96 | 6,996,069 | -0.21(-1.45%) |
Jan 09, 2017 | 14.18 | 14.29 | 14.06 | 14.17 | 6,394,765 | -0.05(-0.37%) |
Jan 06, 2017 | 14.18 | 14.22 | 14.07 | 14.22 | 4,903,980 | +0.09(+0.62%) |
Jan 05, 2017 | 14.00 | 14.15 | 13.98 | 14.13 | 7,176,397 | +0.16(+1.17%) |
Jan 04, 2017 | 13.98 | 14.09 | 13.88 | 13.97 | 7,280,627 | +0.10(+0.71%) |