Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.09 | 16.15 | 15.87 | 16.01 | 1,177,569 | -0.04(-0.25%) |
Apr 27, 2017 | 16.01 | 16.17 | 15.86 | 16.05 | 906,299 | +0.05(+0.31%) |
Apr 26, 2017 | 16.13 | 16.22 | 15.96 | 16.00 | 1,149,138 | -0.10(-0.62%) |
Apr 25, 2017 | 16.01 | 16.16 | 15.89 | 16.10 | 1,768,162 | +0.27(+1.71%) |
Apr 24, 2017 | 15.77 | 16.09 | 15.64 | 15.83 | 1,171,959 | +0.44(+2.86%) |
Apr 21, 2017 | 15.30 | 15.44 | 15.12 | 15.39 | 760,649 | +0.08(+0.52%) |
Apr 20, 2017 | 15.10 | 15.44 | 15.03 | 15.31 | 903,328 | +0.32(+2.13%) |
Apr 19, 2017 | 15.03 | 15.25 | 14.96 | 14.99 | 814,484 | +0.06(+0.40%) |
Apr 18, 2017 | 14.73 | 15.06 | 14.65 | 14.93 | 771,745 | +0.09(+0.61%) |
Apr 17, 2017 | 14.84 | 14.96 | 14.63 | 14.84 | 764,135 | +0.06(+0.41%) |
Apr 13, 2017 | 15.04 | 15.16 | 14.59 | 14.78 | 744,859 | -0.29(-1.92%) |
Apr 12, 2017 | 15.34 | 15.37 | 14.95 | 15.07 | 741,460 | -0.30(-1.95%) |
Apr 11, 2017 | 15.19 | 15.43 | 15.10 | 15.37 | 793,117 | +0.14(+0.92%) |
Apr 10, 2017 | 15.11 | 15.44 | 15.03 | 15.23 | 992,754 | +0.14(+0.93%) |
Apr 07, 2017 | 15.03 | 15.19 | 14.88 | 15.09 | 1,035,376 | +0.01(+0.07%) |
Apr 06, 2017 | 14.86 | 15.11 | 14.81 | 15.08 | 965,064 | +0.22(+1.48%) |
Apr 05, 2017 | 15.07 | 15.15 | 14.77 | 14.86 | 1,285,117 | -0.02(-0.13%) |
Apr 04, 2017 | 14.65 | 14.94 | 14.60 | 14.88 | 1,265,051 | +0.24(+1.64%) |
Apr 03, 2017 | 14.95 | 15.03 | 14.44 | 14.64 | 877,759 | -0.26(-1.74%) |
Mar 31, 2017 | 14.81 | 15.17 | 14.57 | 14.90 | 1,245,494 | +0.06(+0.40%) |
Mar 30, 2017 | 14.84 | 14.97 | 14.69 | 14.84 | 845,163 | -0.02(-0.13%) |
Mar 29, 2017 | 14.57 | 14.87 | 14.55 | 14.86 | 860,255 | +0.21(+1.43%) |
Mar 28, 2017 | 14.54 | 14.76 | 14.43 | 14.65 | 865,465 | +0.18(+1.24%) |
Mar 27, 2017 | 14.25 | 14.53 | 14.04 | 14.47 | 769,181 | +0.03(+0.21%) |
Mar 24, 2017 | 14.57 | 14.70 | 14.28 | 14.44 | 613,122 | -0.07(-0.48%) |
Mar 23, 2017 | 14.40 | 14.78 | 14.16 | 14.51 | 821,642 | +0.11(+0.76%) |
Mar 22, 2017 | 14.33 | 14.64 | 14.15 | 14.40 | 1,229,053 | -0.07(-0.48%) |
Mar 21, 2017 | 15.12 | 15.20 | 14.45 | 14.47 | 1,814,921 | -0.57(-3.79%) |
Mar 20, 2017 | 15.56 | 15.75 | 14.89 | 15.04 | 1,641,375 | -0.59(-3.77%) |
Mar 17, 2017 | 15.75 | 15.85 | 15.41 | 15.63 | 1,897,006 | -0.12(-0.76%) |
Mar 16, 2017 | 15.54 | 15.80 | 15.49 | 15.75 | 2,141,628 | +0.32(+2.07%) |
Mar 15, 2017 | 15.29 | 15.59 | 15.19 | 15.43 | 2,090,946 | +0.31(+2.05%) |
Mar 14, 2017 | 15.20 | 15.36 | 15.06 | 15.12 | 1,527,389 | -0.23(-1.50%) |
Mar 13, 2017 | 15.22 | 15.41 | 15.13 | 15.35 | 1,879,947 | +0.08(+0.52%) |
Mar 10, 2017 | 15.12 | 15.28 | 14.89 | 15.27 | 2,848,529 | +0.42(+2.83%) |
Mar 09, 2017 | 14.82 | 15.06 | 14.61 | 14.85 | 1,797,468 | -0.06(-0.40%) |
Mar 08, 2017 | 14.63 | 15.14 | 14.54 | 14.91 | 2,487,712 | +0.37(+2.54%) |
Mar 07, 2017 | 15.04 | 15.18 | 14.48 | 14.54 | 2,506,959 | -0.50(-3.32%) |
Mar 06, 2017 | 15.21 | 15.52 | 14.93 | 15.04 | 2,860,858 | -0.11(-0.73%) |
Mar 03, 2017 | 14.86 | 15.22 | 14.38 | 15.15 | 9,595,700 | +0.00(+0.00%) |
Mar 02, 2017 | 14.84 | 15.71 | 14.73 | 15.15 | 6,473,996 | +0.61(+4.20%) |
Mar 01, 2017 | 13.99 | 15.00 | 13.96 | 14.54 | 4,803,047 | +1.60(+12.36%) |
Feb 28, 2017 | 12.75 | 13.08 | 12.72 | 12.94 | 2,651,058 | +0.12(+0.94%) |
Feb 27, 2017 | 12.27 | 12.86 | 12.14 | 12.82 | 1,249,339 | +0.58(+4.74%) |
Feb 24, 2017 | 12.18 | 12.38 | 12.18 | 12.24 | 678,730 | -0.17(-1.37%) |
Feb 23, 2017 | 12.52 | 12.52 | 12.12 | 12.41 | 653,003 | -0.02(-0.16%) |
Feb 22, 2017 | 12.42 | 12.42 | 12.34 | 12.43 | 607,751 | -0.05(-0.40%) |
Feb 21, 2017 | 12.55 | 12.70 | 12.41 | 12.48 | 802,657 | -0.03(-0.24%) |
Feb 17, 2017 | 12.51 | 12.51 | 12.51 | 0 | -0.10(-0.79%) | |
Feb 16, 2017 | 12.68 | 12.84 | 12.44 | 12.61 | 704,195 | -0.07(-0.55%) |
Feb 15, 2017 | 12.47 | 12.75 | 12.38 | 12.68 | 1,100,772 | +0.16(+1.28%) |
Feb 14, 2017 | 12.37 | 12.59 | 12.25 | 12.52 | 789,020 | +0.12(+0.97%) |
Feb 13, 2017 | 12.50 | 12.65 | 12.30 | 12.40 | 726,872 | +0.02(+0.16%) |
Feb 10, 2017 | 12.30 | 12.49 | 12.19 | 12.38 | 809,322 | +0.10(+0.81%) |
Feb 09, 2017 | 11.82 | 12.37 | 11.78 | 12.28 | 1,276,363 | +0.49(+4.16%) |
Feb 08, 2017 | 11.73 | 11.80 | 11.43 | 11.79 | 1,014,200 | +0.20(+1.73%) |
Feb 07, 2017 | 11.65 | 11.82 | 11.42 | 11.59 | 1,192,726 | -0.06(-0.52%) |
Feb 06, 2017 | 11.26 | 11.66 | 11.14 | 11.65 | 1,695,843 | +0.33(+2.92%) |
Feb 03, 2017 | 11.14 | 11.35 | 11.03 | 11.32 | 867,220 | +0.32(+2.91%) |
Feb 02, 2017 | 10.75 | 11.10 | 10.66 | 11.00 | 899,419 | +0.19(+1.76%) |