Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.20 | 14.20 | 13.67 | 13.71 | 1,585,233 | -0.55(-3.83%) |
Apr 27, 2017 | 14.44 | 14.47 | 14.18 | 14.26 | 1,614,870 | +0.01(+0.09%) |
Apr 26, 2017 | 14.33 | 14.41 | 14.08 | 14.24 | 1,907,674 | -0.13(-0.94%) |
Apr 25, 2017 | 14.32 | 14.47 | 14.30 | 14.38 | 1,338,239 | +0.07(+0.52%) |
Apr 24, 2017 | 14.80 | 14.83 | 14.27 | 14.30 | 1,637,171 | -0.42(-2.88%) |
Apr 21, 2017 | 14.94 | 14.95 | 14.67 | 14.73 | 1,345,542 | -0.18(-1.17%) |
Apr 20, 2017 | 14.96 | 14.97 | 14.84 | 14.90 | 1,264,744 | -0.07(-0.45%) |
Apr 19, 2017 | 14.82 | 15.05 | 14.78 | 14.97 | 1,878,168 | +0.15(+1.00%) |
Apr 18, 2017 | 14.50 | 14.87 | 14.50 | 14.82 | 1,637,534 | +0.33(+2.28%) |
Apr 17, 2017 | 14.29 | 14.53 | 14.29 | 14.49 | 661,264 | +0.19(+1.32%) |
Apr 13, 2017 | 14.32 | 14.38 | 14.23 | 14.30 | 533,891 | -0.01(-0.09%) |
Apr 12, 2017 | 14.30 | 14.42 | 14.25 | 14.32 | 602,044 | -0.01(-0.09%) |
Apr 11, 2017 | 14.10 | 14.37 | 14.06 | 14.33 | 847,833 | +0.22(+1.53%) |
Apr 10, 2017 | 13.98 | 14.18 | 13.88 | 14.12 | 781,803 | +0.18(+1.26%) |
Apr 07, 2017 | 14.02 | 14.08 | 13.88 | 13.94 | 1,076,081 | -0.03(-0.24%) |
Apr 06, 2017 | 14.14 | 14.14 | 13.89 | 13.97 | 1,597,652 | -0.15(-1.10%) |
Apr 05, 2017 | 14.34 | 14.38 | 14.10 | 14.13 | 2,253,951 | -0.18(-1.27%) |
Apr 04, 2017 | 14.31 | 14.45 | 14.22 | 14.31 | 1,992,593 | -0.06(-0.41%) |
Apr 03, 2017 | 14.28 | 14.47 | 14.22 | 14.37 | 1,669,066 | +0.09(+0.65%) |
Mar 31, 2017 | 14.15 | 14.33 | 14.15 | 14.28 | 999,934 | +0.10(+0.70%) |
Mar 30, 2017 | 14.00 | 14.18 | 13.90 | 14.18 | 823,579 | +0.18(+1.28%) |
Mar 29, 2017 | 13.97 | 14.06 | 13.89 | 14.00 | 691,884 | +0.00(+0.00%) |
Mar 28, 2017 | 13.86 | 14.02 | 13.73 | 14.00 | 1,338,351 | +0.15(+1.05%) |
Mar 27, 2017 | 13.98 | 14.16 | 13.81 | 13.85 | 2,600,884 | -0.22(-1.56%) |
Mar 24, 2017 | 13.97 | 14.16 | 13.87 | 14.07 | 1,085,823 | +0.11(+0.76%) |
Mar 23, 2017 | 13.68 | 14.16 | 13.65 | 13.97 | 1,022,426 | +0.27(+1.94%) |
Mar 22, 2017 | 14.10 | 14.11 | 13.59 | 13.70 | 1,314,816 | -0.41(-2.92%) |
Mar 21, 2017 | 14.12 | 14.21 | 14.01 | 14.11 | 1,257,918 | -0.03(-0.19%) |
Mar 20, 2017 | 14.32 | 14.32 | 14.09 | 14.14 | 1,027,238 | -0.21(-1.43%) |
Mar 17, 2017 | 14.32 | 14.36 | 14.04 | 14.34 | 2,331,380 | +0.07(+0.51%) |
Mar 16, 2017 | 14.22 | 14.34 | 14.15 | 14.27 | 1,425,745 | +0.04(+0.28%) |
Mar 15, 2017 | 13.80 | 14.30 | 13.80 | 14.23 | 1,912,441 | +0.46(+3.33%) |
Mar 14, 2017 | 13.41 | 13.82 | 13.33 | 13.77 | 1,178,168 | +0.30(+2.22%) |
Mar 13, 2017 | 13.49 | 13.62 | 13.38 | 13.47 | 1,505,556 | +0.17(+1.30%) |
Mar 10, 2017 | 13.75 | 13.75 | 13.22 | 13.30 | 2,253,531 | -0.21(-1.52%) |
Mar 09, 2017 | 13.79 | 13.88 | 13.48 | 13.51 | 1,400,034 | -0.28(-2.02%) |
Mar 08, 2017 | 14.15 | 14.16 | 13.78 | 13.79 | 2,004,128 | -0.41(-2.90%) |
Mar 07, 2017 | 14.36 | 14.47 | 14.16 | 14.20 | 1,375,440 | -0.18(-1.25%) |
Mar 06, 2017 | 14.51 | 14.54 | 14.28 | 14.38 | 778,265 | -0.16(-1.10%) |
Mar 03, 2017 | 14.81 | 14.81 | 14.42 | 14.54 | 1,048,626 | -0.25(-1.71%) |
Mar 02, 2017 | 14.71 | 14.85 | 14.62 | 14.79 | 951,613 | +0.03(+0.23%) |
Mar 01, 2017 | 15.06 | 15.06 | 14.70 | 14.76 | 1,104,767 | -0.29(-1.90%) |
Feb 28, 2017 | 15.21 | 15.31 | 14.99 | 15.04 | 1,145,880 | -0.19(-1.22%) |
Feb 27, 2017 | 15.22 | 15.36 | 15.11 | 15.23 | 1,024,006 | +0.02(+0.13%) |
Feb 24, 2017 | 15.46 | 15.47 | 15.06 | 15.21 | 947,738 | -0.26(-1.67%) |
Feb 23, 2017 | 15.46 | 15.52 | 15.29 | 15.47 | 1,257,834 | +0.05(+0.35%) |
Feb 22, 2017 | 15.61 | 15.67 | 15.36 | 15.41 | 716,529 | -0.20(-1.28%) |
Feb 21, 2017 | 15.48 | 15.63 | 15.46 | 15.61 | 737,991 | +0.11(+0.69%) |
Feb 17, 2017 | 15.51 | 15.51 | 15.51 | 0 | +0.14(+0.91%) | |
Feb 16, 2017 | 15.39 | 15.48 | 15.29 | 15.37 | 951,908 | -0.05(-0.34%) |
Feb 15, 2017 | 15.66 | 15.66 | 15.39 | 15.42 | 651,235 | -0.39(-2.44%) |
Feb 14, 2017 | 15.84 | 15.94 | 15.65 | 15.80 | 571,319 | -0.07(-0.42%) |
Feb 13, 2017 | 16.12 | 16.19 | 15.84 | 15.87 | 435,152 | -0.21(-1.28%) |
Feb 10, 2017 | 15.86 | 16.10 | 15.77 | 16.08 | 376,968 | +0.23(+1.47%) |
Feb 09, 2017 | 15.65 | 15.86 | 15.61 | 15.84 | 481,800 | +0.21(+1.36%) |
Feb 08, 2017 | 15.68 | 15.75 | 15.57 | 15.63 | 565,055 | -0.04(-0.25%) |
Feb 07, 2017 | 15.69 | 15.83 | 15.63 | 15.67 | 712,797 | -0.05(-0.30%) |
Feb 06, 2017 | 15.90 | 15.96 | 15.67 | 15.72 | 708,280 | -0.19(-1.17%) |
Feb 03, 2017 | 15.96 | 16.12 | 15.63 | 15.90 | 849,144 | +0.01(+0.04%) |
Feb 02, 2017 | 15.82 | 15.92 | 15.76 | 15.90 | 501,811 | +0.16(+1.01%) |