Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.84 | 16.05 | 15.50 | 15.96 | 6,074,234 | +0.64(+4.15%) |
Apr 27, 2017 | 15.36 | 15.44 | 15.28 | 15.32 | 3,448,964 | -0.07(-0.43%) |
Apr 26, 2017 | 15.49 | 15.51 | 15.31 | 15.39 | 1,416,343 | -0.14(-0.90%) |
Apr 25, 2017 | 15.24 | 15.53 | 15.23 | 15.53 | 1,075,688 | +0.31(+2.06%) |
Apr 24, 2017 | 15.22 | 15.28 | 15.11 | 15.21 | 1,357,517 | +0.07(+0.49%) |
Apr 21, 2017 | 15.01 | 15.19 | 14.95 | 15.14 | 1,631,645 | +0.16(+1.05%) |
Apr 20, 2017 | 14.82 | 15.05 | 14.76 | 14.98 | 1,136,656 | +0.22(+1.51%) |
Apr 19, 2017 | 14.88 | 14.96 | 14.74 | 14.76 | 1,185,623 | -0.12(-0.83%) |
Apr 18, 2017 | 14.82 | 14.99 | 14.74 | 14.88 | 869,196 | +0.01(+0.06%) |
Apr 17, 2017 | 14.90 | 14.93 | 14.71 | 14.88 | 1,011,407 | +0.03(+0.22%) |
Apr 13, 2017 | 15.03 | 15.11 | 14.81 | 14.84 | 1,181,905 | -0.19(-1.26%) |
Apr 12, 2017 | 15.27 | 15.32 | 14.84 | 15.03 | 3,582,673 | -0.25(-1.62%) |
Apr 11, 2017 | 15.68 | 15.69 | 15.03 | 15.28 | 2,446,953 | -0.41(-2.63%) |
Apr 10, 2017 | 15.86 | 15.96 | 15.69 | 15.69 | 1,237,714 | -0.05(-0.31%) |
Apr 07, 2017 | 15.98 | 16.16 | 15.73 | 15.74 | 1,601,296 | -0.23(-1.45%) |
Apr 06, 2017 | 15.77 | 16.20 | 15.73 | 15.97 | 2,309,079 | +0.32(+2.06%) |
Apr 05, 2017 | 15.80 | 15.96 | 15.64 | 15.65 | 1,350,250 | -0.02(-0.16%) |
Apr 04, 2017 | 15.60 | 15.78 | 15.58 | 15.68 | 1,480,094 | +0.00(+0.00%) |
Apr 03, 2017 | 15.68 | 15.78 | 15.45 | 15.68 | 1,266,638 | +0.00(+0.00%) |
Mar 31, 2017 | 15.31 | 15.71 | 15.29 | 15.68 | 1,155,269 | +0.33(+2.15%) |
Mar 30, 2017 | 15.26 | 15.48 | 15.09 | 15.35 | 1,247,557 | +0.17(+1.09%) |
Mar 29, 2017 | 14.93 | 15.18 | 14.90 | 15.18 | 1,394,322 | +0.23(+1.55%) |
Mar 28, 2017 | 14.92 | 15.07 | 14.88 | 14.95 | 1,037,699 | +0.07(+0.44%) |
Mar 27, 2017 | 14.87 | 14.93 | 14.79 | 14.88 | 870,486 | -0.07(-0.50%) |
Mar 24, 2017 | 14.89 | 15.17 | 14.88 | 14.96 | 995,189 | +0.15(+1.00%) |
Mar 23, 2017 | 14.40 | 14.98 | 14.32 | 14.81 | 1,447,702 | +0.50(+3.52%) |
Mar 22, 2017 | 14.40 | 14.44 | 14.27 | 14.31 | 917,498 | -0.14(-0.97%) |
Mar 21, 2017 | 14.60 | 14.66 | 14.41 | 14.45 | 786,386 | -0.13(-0.91%) |
Mar 20, 2017 | 14.62 | 14.63 | 14.46 | 14.58 | 902,458 | -0.03(-0.23%) |
Mar 17, 2017 | 14.71 | 14.74 | 14.54 | 14.61 | 4,197,614 | -0.04(-0.28%) |
Mar 16, 2017 | 14.60 | 14.71 | 14.54 | 14.65 | 996,263 | +0.06(+0.40%) |
Mar 15, 2017 | 14.47 | 14.67 | 14.43 | 14.60 | 1,030,339 | +0.25(+1.72%) |
Mar 14, 2017 | 14.40 | 14.45 | 14.21 | 14.35 | 1,453,757 | -0.14(-0.97%) |
Mar 13, 2017 | 14.42 | 14.51 | 14.38 | 14.49 | 4,437,811 | +0.07(+0.46%) |
Mar 10, 2017 | 14.50 | 14.52 | 14.24 | 14.42 | 1,065,339 | +0.00(+0.00%) |
Mar 09, 2017 | 14.36 | 14.44 | 13.99 | 14.42 | 1,486,618 | -0.02(-0.17%) |
Mar 08, 2017 | 14.60 | 14.79 | 14.41 | 14.45 | 1,302,265 | -0.21(-1.46%) |
Mar 07, 2017 | 14.65 | 14.72 | 14.49 | 14.66 | 735,111 | +0.04(+0.28%) |
Mar 06, 2017 | 14.81 | 14.96 | 14.60 | 14.62 | 2,273,435 | -0.16(-1.06%) |
Mar 03, 2017 | 15.06 | 15.09 | 14.77 | 14.78 | 1,561,322 | -0.23(-1.54%) |
Mar 02, 2017 | 14.93 | 15.12 | 14.88 | 15.01 | 1,295,097 | -0.01(-0.05%) |
Mar 01, 2017 | 15.07 | 15.17 | 14.93 | 15.02 | 1,476,000 | +0.08(+0.55%) |
Feb 28, 2017 | 14.85 | 15.10 | 14.81 | 14.93 | 1,311,233 | +0.02(+0.17%) |
Feb 27, 2017 | 14.93 | 14.98 | 14.78 | 14.91 | 1,133,538 | -0.02(-0.11%) |
Feb 24, 2017 | 14.94 | 15.01 | 14.74 | 14.93 | 1,081,253 | -0.14(-0.93%) |
Feb 23, 2017 | 15.22 | 15.22 | 14.98 | 15.07 | 811,011 | +0.02(+0.16%) |
Feb 22, 2017 | 14.94 | 15.21 | 14.94 | 15.04 | 1,084,172 | -0.08(-0.55%) |
Feb 21, 2017 | 14.94 | 15.21 | 14.85 | 15.12 | 2,109,829 | +0.28(+1.89%) |
Feb 17, 2017 | 14.84 | 14.84 | 14.84 | 0 | -0.22(-1.48%) | |
Feb 16, 2017 | 15.31 | 15.34 | 15.02 | 15.07 | 1,442,401 | -0.07(-0.49%) |
Feb 15, 2017 | 15.16 | 15.21 | 15.00 | 15.14 | 2,450,741 | +0.06(+0.38%) |
Feb 14, 2017 | 15.32 | 15.32 | 14.93 | 15.08 | 3,702,115 | +0.00(+0.00%) |
Feb 13, 2017 | 15.12 | 15.26 | 15.03 | 15.08 | 2,393,764 | +0.03(+0.22%) |
Feb 10, 2017 | 15.22 | 15.31 | 15.00 | 15.05 | 1,829,867 | +0.02(+0.16%) |
Feb 09, 2017 | 14.80 | 15.20 | 14.83 | 15.03 | 1,849,638 | +0.22(+1.51%) |
Feb 08, 2017 | 14.85 | 15.05 | 14.70 | 14.80 | 1,274,094 | -0.21(-1.43%) |
Feb 07, 2017 | 15.07 | 15.15 | 14.82 | 15.02 | 2,775,600 | -0.07(-0.44%) |
Feb 06, 2017 | 15.54 | 15.64 | 15.05 | 15.08 | 2,750,066 | -0.47(-3.02%) |
Feb 03, 2017 | 16.06 | 16.12 | 15.51 | 15.55 | 2,841,001 | -0.39(-2.42%) |
Feb 02, 2017 | 15.83 | 16.02 | 15.60 | 15.94 | 2,439,258 | +0.05(+0.30%) |