Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.19 | 15.28 | 14.84 | 15.06 | 899,519 | -0.12(-0.78%) |
Apr 27, 2017 | 15.16 | 15.33 | 15.04 | 15.17 | 923,479 | +0.08(+0.54%) |
Apr 26, 2017 | 14.64 | 15.29 | 14.57 | 15.09 | 2,397,357 | +0.54(+3.73%) |
Apr 25, 2017 | 14.75 | 14.78 | 14.38 | 14.55 | 872,670 | -0.10(-0.65%) |
Apr 24, 2017 | 14.92 | 14.92 | 14.27 | 14.65 | 1,279,063 | +0.01(+0.06%) |
Apr 21, 2017 | 14.96 | 14.99 | 14.42 | 14.64 | 1,545,258 | -0.33(-2.23%) |
Apr 20, 2017 | 14.47 | 15.02 | 14.30 | 14.97 | 3,302,360 | +0.70(+4.94%) |
Apr 19, 2017 | 14.10 | 14.29 | 14.00 | 14.27 | 1,161,375 | +0.20(+1.42%) |
Apr 18, 2017 | 14.00 | 14.19 | 13.83 | 14.07 | 1,344,352 | +0.07(+0.48%) |
Apr 17, 2017 | 13.90 | 14.27 | 13.77 | 14.00 | 1,884,900 | +0.21(+1.52%) |
Apr 13, 2017 | 13.80 | 13.87 | 13.53 | 13.79 | 1,426,641 | +0.01(+0.07%) |
Apr 12, 2017 | 13.81 | 13.61 | 13.78 | 1,052,243 | -0.04(-0.28%) | |
Apr 11, 2017 | 13.63 | 13.88 | 13.54 | 13.82 | 1,111,274 | +0.21(+1.54%) |
Apr 10, 2017 | 14.18 | 14.41 | 13.61 | 13.61 | 2,025,289 | -0.57(-4.03%) |
Apr 07, 2017 | 13.76 | 14.28 | 13.68 | 14.18 | 1,552,930 | +0.38(+2.76%) |
Apr 06, 2017 | 13.47 | 14.02 | 13.35 | 13.80 | 1,390,743 | +0.44(+3.28%) |
Apr 05, 2017 | 13.70 | 13.89 | 13.35 | 13.36 | 1,878,220 | -0.25(-1.82%) |
Apr 04, 2017 | 13.56 | 14.02 | 13.48 | 13.61 | 2,684,253 | -0.03(-0.21%) |
Apr 03, 2017 | 13.55 | 13.67 | 13.34 | 13.64 | 2,388,149 | +0.09(+0.63%) |
Mar 31, 2017 | 13.65 | 13.69 | 13.44 | 13.55 | 1,509,760 | -0.08(-0.56%) |
Mar 30, 2017 | 13.46 | 13.74 | 13.40 | 13.63 | 1,718,740 | +0.10(+0.78%) |
Mar 29, 2017 | 13.11 | 13.64 | 13.07 | 13.52 | 2,074,279 | +0.43(+3.27%) |
Mar 28, 2017 | 12.64 | 13.17 | 12.48 | 13.09 | 2,532,328 | +0.42(+3.31%) |
Mar 27, 2017 | 12.09 | 12.84 | 12.09 | 12.67 | 3,272,842 | +0.36(+2.94%) |
Mar 24, 2017 | 13.03 | 13.27 | 12.03 | 12.31 | 13,689,487 | -2.98(-19.49%) |
Mar 23, 2017 | 14.76 | 15.65 | 14.71 | 15.29 | 3,414,324 | +0.62(+4.22%) |
Mar 22, 2017 | 15.44 | 14.46 | 14.67 | 3,483,528 | -0.81(-5.23%) | |
Mar 21, 2017 | 16.03 | 16.03 | 15.27 | 15.48 | 1,558,312 | -0.39(-2.46%) |
Mar 20, 2017 | 16.40 | 16.42 | 15.69 | 15.87 | 1,360,941 | -0.52(-3.19%) |
Mar 17, 2017 | 15.83 | 16.40 | 15.83 | 16.40 | 1,819,632 | +0.54(+3.42%) |
Mar 16, 2017 | 15.74 | 15.95 | 15.62 | 15.86 | 536,900 | +0.14(+0.88%) |
Mar 15, 2017 | 15.41 | 15.77 | 15.17 | 15.72 | 889,571 | +0.41(+2.68%) |
Mar 14, 2017 | 15.86 | 15.86 | 15.14 | 15.31 | 1,142,905 | -0.13(-0.83%) |
Mar 13, 2017 | 15.98 | 16.16 | 15.36 | 15.44 | 1,149,482 | -0.50(-3.11%) |
Mar 10, 2017 | 15.46 | 15.96 | 15.37 | 15.93 | 1,349,295 | +0.63(+4.11%) |
Mar 09, 2017 | 15.39 | 15.79 | 15.19 | 15.30 | 1,560,228 | -0.54(-3.42%) |
Mar 08, 2017 | 15.22 | 16.00 | 15.22 | 15.85 | 1,011,713 | +0.58(+3.80%) |
Mar 07, 2017 | 15.54 | 15.66 | 15.20 | 15.27 | 1,168,842 | -0.30(-1.90%) |
Mar 06, 2017 | 15.75 | 15.90 | 15.48 | 15.56 | 1,012,344 | -0.27(-1.68%) |
Mar 03, 2017 | 15.97 | 16.10 | 15.67 | 15.83 | 1,475,682 | -0.02(-0.12%) |
Mar 02, 2017 | 15.54 | 15.95 | 15.38 | 15.85 | 1,140,317 | +0.33(+2.15%) |
Mar 01, 2017 | 15.83 | 15.84 | 15.21 | 15.51 | 1,491,672 | -0.01(-0.06%) |
Feb 28, 2017 | 16.22 | 16.29 | 15.43 | 15.52 | 1,784,169 | -0.80(-4.90%) |
Feb 27, 2017 | 16.32 | 16.47 | 16.13 | 16.32 | 868,016 | +0.00(+0.00%) |
Feb 24, 2017 | 15.83 | 16.53 | 15.59 | 16.32 | 1,454,985 | +0.47(+2.94%) |
Feb 23, 2017 | 16.54 | 16.67 | 15.82 | 15.86 | 1,194,903 | -0.59(-3.59%) |
Feb 22, 2017 | 16.29 | 16.51 | 16.24 | 16.45 | 594,033 | -0.03(-0.17%) |
Feb 21, 2017 | 16.57 | 16.74 | 16.34 | 16.47 | 746,401 | +0.09(+0.58%) |
Feb 17, 2017 | 16.38 | 16.38 | 16.38 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 17.05 | 17.17 | 16.29 | 16.38 | 1,349,204 | -0.77(-4.47%) |
Feb 15, 2017 | 17.16 | 17.22 | 16.97 | 17.15 | 1,539,055 | -0.02(-0.11%) |
Feb 14, 2017 | 16.83 | 17.27 | 16.63 | 17.17 | 1,444,094 | +0.24(+1.40%) |
Feb 13, 2017 | 17.13 | 17.32 | 16.87 | 16.93 | 2,065,241 | -0.05(-0.28%) |
Feb 10, 2017 | 16.86 | 17.17 | 16.63 | 16.98 | 1,659,961 | +0.21(+1.24%) |
Feb 09, 2017 | 16.30 | 16.89 | 16.30 | 16.77 | 2,089,008 | +0.52(+3.20%) |
Feb 08, 2017 | 15.91 | 16.29 | 15.74 | 16.25 | 1,144,919 | +0.35(+2.20%) |
Feb 07, 2017 | 16.09 | 16.17 | 15.79 | 15.90 | 815,209 | -0.11(-0.71%) |
Feb 06, 2017 | 16.34 | 16.54 | 15.91 | 16.01 | 1,101,755 | -0.41(-2.48%) |
Feb 03, 2017 | 16.22 | 16.65 | 16.15 | 16.42 | 881,143 | +0.17(+1.05%) |
Feb 02, 2017 | 16.25 | 16.59 | 16.00 | 16.25 | 1,573,203 | +0.07(+0.41%) |