Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.99 | 12.20 | 11.73 | 11.94 | 8,735,684 | +0.13(+1.10%) |
Apr 27, 2017 | 12.04 | 12.08 | 11.47 | 11.81 | 12,124,516 | -0.41(-3.36%) |
Apr 26, 2017 | 12.15 | 12.78 | 12.01 | 12.22 | 7,615,341 | -0.12(-0.97%) |
Apr 25, 2017 | 11.96 | 12.35 | 11.86 | 12.34 | 5,819,405 | +0.40(+3.35%) |
Apr 24, 2017 | 11.88 | 12.14 | 11.72 | 11.94 | 9,071,109 | +0.13(+1.10%) |
Apr 21, 2017 | 11.69 | 11.94 | 11.33 | 11.81 | 13,087,900 | +0.05(+0.43%) |
Apr 20, 2017 | 12.16 | 12.16 | 11.73 | 11.76 | 13,194,531 | -0.28(-2.33%) |
Apr 19, 2017 | 12.99 | 13.04 | 11.98 | 12.04 | 11,612,308 | -0.93(-7.17%) |
Apr 18, 2017 | 12.96 | 13.37 | 12.66 | 12.97 | 8,686,102 | -0.20(-1.52%) |
Apr 17, 2017 | 13.04 | 13.18 | 12.73 | 13.17 | 6,472,434 | +0.11(+0.84%) |
Apr 13, 2017 | 13.37 | 13.41 | 12.84 | 13.06 | 10,435,368 | -0.30(-2.25%) |
Apr 12, 2017 | 14.32 | 14.35 | 13.28 | 13.36 | 13,026,880 | -0.93(-6.51%) |
Apr 11, 2017 | 14.45 | 14.45 | 14.05 | 14.29 | 6,536,492 | -0.21(-1.45%) |
Apr 10, 2017 | 14.15 | 14.62 | 14.05 | 14.50 | 5,257,073 | +0.52(+3.72%) |
Apr 07, 2017 | 14.21 | 14.23 | 13.86 | 13.98 | 6,663,473 | -0.19(-1.34%) |
Apr 06, 2017 | 14.20 | 14.46 | 13.98 | 14.17 | 6,581,573 | +0.20(+1.43%) |
Apr 05, 2017 | 14.79 | 15.27 | 13.91 | 13.97 | 13,152,137 | -0.53(-3.66%) |
Apr 04, 2017 | 14.25 | 14.51 | 14.07 | 14.50 | 6,456,494 | +0.34(+2.40%) |
Apr 03, 2017 | 14.42 | 14.42 | 13.80 | 14.16 | 6,314,486 | -0.10(-0.70%) |
Mar 31, 2017 | 13.88 | 14.31 | 13.84 | 14.26 | 6,935,871 | +0.37(+2.66%) |
Mar 30, 2017 | 13.93 | 14.21 | 13.73 | 13.89 | 10,527,010 | +0.08(+0.58%) |
Mar 29, 2017 | 13.19 | 13.93 | 13.14 | 13.81 | 6,991,070 | +0.63(+4.78%) |
Mar 28, 2017 | 12.69 | 13.35 | 12.58 | 13.18 | 7,734,602 | +0.55(+4.35%) |
Mar 27, 2017 | 12.03 | 12.66 | 11.96 | 12.63 | 5,983,117 | +0.26(+2.10%) |
Mar 24, 2017 | 12.31 | 12.63 | 12.23 | 12.37 | 6,488,816 | +0.18(+1.48%) |
Mar 23, 2017 | 12.13 | 12.39 | 12.01 | 12.19 | 5,320,064 | +0.03(+0.25%) |
Mar 22, 2017 | 12.41 | 12.61 | 12.10 | 12.16 | 8,591,021 | -0.42(-3.34%) |
Mar 21, 2017 | 12.95 | 13.05 | 12.56 | 12.58 | 6,176,508 | -0.34(-2.63%) |
Mar 20, 2017 | 12.66 | 12.97 | 12.44 | 12.92 | 7,645,886 | +0.12(+0.94%) |
Mar 17, 2017 | 13.03 | 13.15 | 12.79 | 12.80 | 9,908,870 | -0.19(-1.46%) |
Mar 16, 2017 | 13.50 | 13.52 | 12.97 | 12.99 | 7,858,889 | -0.30(-2.26%) |
Mar 15, 2017 | 13.13 | 13.37 | 12.97 | 13.29 | 7,763,694 | +0.43(+3.34%) |
Mar 14, 2017 | 12.89 | 12.97 | 12.18 | 12.86 | 9,882,888 | -0.36(-2.72%) |
Mar 13, 2017 | 13.39 | 12.93 | 13.22 | 5,690,807 | +0.25(+1.93%) | |
Mar 10, 2017 | 13.18 | 13.26 | 12.73 | 12.97 | 6,386,237 | -0.11(-0.84%) |
Mar 09, 2017 | 12.86 | 13.16 | 12.47 | 13.08 | 10,323,143 | +0.12(+0.93%) |
Mar 08, 2017 | 14.08 | 14.22 | 12.88 | 12.96 | 13,540,076 | -1.25(-8.80%) |
Mar 07, 2017 | 14.36 | 14.47 | 14.16 | 14.21 | 6,342,077 | -0.05(-0.35%) |
Mar 06, 2017 | 14.11 | 14.32 | 13.94 | 14.26 | 5,205,379 | +0.13(+0.92%) |
Mar 03, 2017 | 14.04 | 14.35 | 14.00 | 14.13 | 4,472,794 | +0.15(+1.07%) |
Mar 02, 2017 | 14.61 | 14.82 | 13.98 | 13.98 | 7,018,979 | -0.90(-6.05%) |
Mar 01, 2017 | 14.40 | 14.89 | 14.36 | 14.88 | 8,214,591 | +0.72(+5.08%) |
Feb 28, 2017 | 14.21 | 14.42 | 14.10 | 14.16 | 8,633,009 | -0.20(-1.39%) |
Feb 27, 2017 | 14.01 | 14.41 | 13.78 | 14.36 | 10,565,604 | +0.47(+3.38%) |
Feb 24, 2017 | 13.94 | 14.18 | 13.77 | 13.89 | 8,553,187 | -0.31(-2.18%) |
Feb 23, 2017 | 14.40 | 14.94 | 13.34 | 14.20 | 18,290,416 | +0.54(+3.95%) |
Feb 22, 2017 | 14.09 | 14.26 | 13.63 | 13.66 | 8,883,264 | -0.68(-4.74%) |
Feb 21, 2017 | 14.17 | 14.42 | 14.14 | 14.34 | 6,512,422 | +0.41(+2.94%) |
Feb 17, 2017 | 13.93 | 13.93 | 13.93 | 0 | -0.17(-1.21%) | |
Feb 16, 2017 | 14.45 | 14.60 | 14.07 | 14.10 | 4,537,345 | -0.31(-2.15%) |
Feb 15, 2017 | 14.40 | 14.60 | 14.32 | 14.41 | 4,241,548 | -0.09(-0.62%) |
Feb 14, 2017 | 14.21 | 14.51 | 14.07 | 14.50 | 7,745,422 | +0.42(+2.98%) |
Feb 13, 2017 | 14.20 | 14.32 | 14.00 | 14.08 | 4,851,611 | -0.22(-1.54%) |
Feb 10, 2017 | 14.43 | 14.65 | 14.22 | 14.30 | 5,637,770 | +0.16(+1.13%) |
Feb 09, 2017 | 13.74 | 14.24 | 13.92 | 14.14 | 4,702,690 | +0.40(+2.91%) |
Feb 08, 2017 | 13.31 | 14.03 | 13.12 | 13.74 | 9,991,206 | +0.23(+1.70%) |
Feb 07, 2017 | 13.70 | 13.81 | 13.21 | 13.51 | 9,507,978 | -0.30(-2.17%) |
Feb 06, 2017 | 14.48 | 14.55 | 13.79 | 13.81 | 8,182,924 | -0.76(-5.22%) |
Feb 03, 2017 | 14.30 | 14.64 | 14.05 | 14.57 | 6,590,820 | +0.29(+2.03%) |
Feb 02, 2017 | 14.46 | 14.49 | 13.95 | 14.28 | 8,389,632 | -0.13(-0.90%) |