Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.83 | 15.99 | 15.70 | 15.83 | 1,186,214 | -0.02(-0.13%) |
Apr 27, 2017 | 15.90 | 16.02 | 15.65 | 15.85 | 1,504,400 | -0.02(-0.13%) |
Apr 26, 2017 | 15.67 | 16.17 | 15.60 | 15.87 | 2,296,397 | +0.28(+1.80%) |
Apr 25, 2017 | 15.46 | 15.67 | 15.46 | 15.59 | 1,600,901 | +0.19(+1.23%) |
Apr 24, 2017 | 15.49 | 15.54 | 15.29 | 15.40 | 1,278,181 | +0.24(+1.58%) |
Apr 21, 2017 | 15.38 | 15.46 | 15.16 | 15.16 | 1,116,681 | -0.24(-1.56%) |
Apr 20, 2017 | 15.41 | 15.59 | 15.21 | 15.40 | 1,811,341 | +0.13(+0.85%) |
Apr 19, 2017 | 15.30 | 15.50 | 15.07 | 15.27 | 2,032,600 | -0.01(-0.07%) |
Apr 18, 2017 | 14.90 | 15.47 | 14.83 | 15.28 | 3,012,209 | +0.40(+2.69%) |
Apr 17, 2017 | 14.48 | 14.89 | 14.19 | 14.88 | 1,807,370 | +0.40(+2.76%) |
Apr 13, 2017 | 14.60 | 14.78 | 14.38 | 14.48 | 1,416,091 | -0.17(-1.16%) |
Apr 12, 2017 | 14.73 | 14.91 | 14.58 | 14.65 | 2,112,809 | -0.08(-0.54%) |
Apr 11, 2017 | 14.25 | 14.78 | 14.19 | 14.73 | 2,167,626 | +0.44(+3.08%) |
Apr 10, 2017 | 14.28 | 14.51 | 14.24 | 14.29 | 949,241 | +0.01(+0.07%) |
Apr 07, 2017 | 14.34 | 14.45 | 14.19 | 14.28 | 1,146,486 | -0.15(-1.04%) |
Apr 06, 2017 | 14.31 | 14.46 | 14.12 | 14.43 | 1,170,851 | +0.12(+0.84%) |
Apr 05, 2017 | 14.45 | 14.70 | 14.21 | 14.31 | 1,737,669 | -0.20(-1.38%) |
Apr 04, 2017 | 14.90 | 15.09 | 14.48 | 14.51 | 1,612,575 | -0.43(-2.88%) |
Apr 03, 2017 | 14.97 | 15.22 | 14.80 | 14.94 | 2,137,227 | -0.02(-0.13%) |
Mar 31, 2017 | 14.76 | 15.08 | 14.68 | 14.96 | 2,199,187 | +0.13(+0.88%) |
Mar 30, 2017 | 15.00 | 15.14 | 14.81 | 14.83 | 2,158,928 | -0.07(-0.47%) |
Mar 29, 2017 | 14.45 | 14.93 | 14.42 | 14.90 | 2,003,685 | +0.41(+2.83%) |
Mar 28, 2017 | 14.26 | 14.51 | 14.21 | 14.49 | 1,326,155 | +0.26(+1.83%) |
Mar 27, 2017 | 14.00 | 14.30 | 13.76 | 14.23 | 1,282,240 | +0.06(+0.42%) |
Mar 24, 2017 | 14.27 | 14.44 | 14.02 | 14.17 | 1,220,040 | +0.04(+0.28%) |
Mar 23, 2017 | 13.86 | 14.16 | 13.75 | 14.13 | 1,992,507 | +0.31(+2.24%) |
Mar 22, 2017 | 14.31 | 14.42 | 13.65 | 13.82 | 2,982,064 | -0.48(-3.36%) |
Mar 21, 2017 | 14.86 | 14.96 | 14.21 | 14.30 | 2,124,236 | -0.46(-3.12%) |
Mar 20, 2017 | 14.66 | 14.90 | 14.62 | 14.76 | 1,419,144 | +0.12(+0.82%) |
Mar 17, 2017 | 14.82 | 14.86 | 14.55 | 14.64 | 1,743,876 | -0.08(-0.54%) |
Mar 16, 2017 | 14.56 | 14.81 | 14.55 | 14.72 | 1,348,375 | +0.26(+1.80%) |
Mar 15, 2017 | 14.02 | 14.50 | 13.83 | 14.46 | 2,063,989 | +0.43(+3.06%) |
Mar 14, 2017 | 14.47 | 14.55 | 13.93 | 14.03 | 2,230,897 | -0.54(-3.71%) |
Mar 13, 2017 | 14.63 | 14.39 | 14.57 | 1,539,065 | -0.01(-0.07%) | |
Mar 10, 2017 | 14.59 | 14.64 | 14.31 | 14.58 | 2,435,500 | +0.12(+0.83%) |
Mar 09, 2017 | 14.32 | 14.48 | 14.20 | 14.46 | 2,005,396 | -0.08(-0.55%) |
Mar 08, 2017 | 14.76 | 14.96 | 14.53 | 14.54 | 2,007,815 | -0.11(-0.75%) |
Mar 07, 2017 | 14.70 | 14.74 | 14.44 | 14.65 | 1,786,335 | +0.01(+0.07%) |
Mar 06, 2017 | 14.50 | 14.71 | 14.30 | 14.64 | 1,886,377 | +0.11(+0.76%) |
Mar 03, 2017 | 14.63 | 14.70 | 14.35 | 14.53 | 2,010,000 | -0.09(-0.62%) |
Mar 02, 2017 | 15.00 | 15.24 | 14.59 | 14.62 | 2,391,503 | -0.47(-3.11%) |
Mar 01, 2017 | 15.27 | 15.69 | 14.94 | 15.09 | 4,004,058 | -0.11(-0.72%) |
Feb 28, 2017 | 16.72 | 16.77 | 14.83 | 15.20 | 9,034,051 | -1.74(-10.27%) |
Feb 27, 2017 | 16.53 | 17.04 | 16.36 | 16.94 | 2,681,768 | +0.45(+2.73%) |
Feb 24, 2017 | 16.37 | 16.49 | 16.00 | 16.49 | 1,657,665 | -0.14(-0.84%) |
Feb 23, 2017 | 16.92 | 17.00 | 16.46 | 16.63 | 1,451,279 | -0.20(-1.19%) |
Feb 22, 2017 | 17.12 | 17.27 | 16.80 | 16.83 | 1,532,266 | -0.41(-2.38%) |
Feb 21, 2017 | 17.20 | 17.32 | 16.90 | 17.24 | 1,681,066 | +0.12(+0.70%) |
Feb 17, 2017 | 17.12 | 17.12 | 17.12 | 0 | +0.20(+1.18%) | |
Feb 16, 2017 | 17.31 | 17.53 | 16.80 | 16.92 | 2,317,969 | -0.41(-2.37%) |
Feb 15, 2017 | 17.61 | 17.68 | 17.27 | 17.33 | 1,644,882 | -0.17(-0.97%) |
Feb 14, 2017 | 17.43 | 17.62 | 17.20 | 17.50 | 1,460,108 | -0.02(-0.11%) |
Feb 13, 2017 | 17.28 | 17.67 | 17.19 | 17.52 | 2,164,977 | +0.38(+2.22%) |
Feb 10, 2017 | 17.25 | 17.47 | 17.02 | 17.14 | 1,679,676 | -0.01(-0.06%) |
Feb 09, 2017 | 16.52 | 17.26 | 16.53 | 17.15 | 2,269,667 | +0.63(+3.81%) |
Feb 08, 2017 | 16.65 | 16.76 | 16.17 | 16.52 | 1,446,596 | -0.13(-0.78%) |
Feb 07, 2017 | 16.68 | 16.85 | 16.42 | 16.65 | 1,576,427 | +0.04(+0.24%) |
Feb 06, 2017 | 16.71 | 16.99 | 16.54 | 16.61 | 1,446,806 | -0.15(-0.89%) |
Feb 03, 2017 | 16.85 | 17.06 | 16.73 | 16.76 | 1,699,708 | +0.03(+0.18%) |
Feb 02, 2017 | 16.60 | 16.81 | 16.49 | 16.73 | 2,179,211 | +0.21(+1.27%) |