Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.34 | 15.45 | 15.11 | 15.20 | 1,106,653 | -0.06(-0.36%) |
Apr 27, 2017 | 15.40 | 15.44 | 15.02 | 15.26 | 2,107,824 | -0.25(-1.61%) |
Apr 26, 2017 | 15.49 | 15.61 | 15.38 | 15.51 | 1,717,086 | +0.02(+0.13%) |
Apr 25, 2017 | 15.23 | 15.52 | 15.11 | 15.49 | 3,467,389 | +0.40(+2.62%) |
Apr 24, 2017 | 15.17 | 15.20 | 15.04 | 15.09 | 831,678 | -0.03(-0.17%) |
Apr 21, 2017 | 15.12 | 15.23 | 15.02 | 15.12 | 1,003,455 | +0.00(+0.00%) |
Apr 20, 2017 | 14.96 | 15.21 | 14.95 | 15.12 | 1,083,170 | +0.11(+0.73%) |
Apr 19, 2017 | 15.11 | 15.13 | 14.95 | 15.01 | 1,656,835 | -0.15(-0.99%) |
Apr 18, 2017 | 14.95 | 15.26 | 14.88 | 15.16 | 1,935,762 | +0.13(+0.83%) |
Apr 17, 2017 | 14.93 | 15.11 | 14.86 | 15.03 | 2,172,109 | +0.10(+0.67%) |
Apr 13, 2017 | 15.00 | 15.02 | 14.81 | 14.93 | 1,487,601 | -0.02(-0.10%) |
Apr 12, 2017 | 14.88 | 15.06 | 14.82 | 14.95 | 2,390,169 | -0.02(-0.10%) |
Apr 11, 2017 | 14.80 | 14.96 | 14.59 | 14.96 | 2,704,571 | -0.01(-0.07%) |
Apr 10, 2017 | 14.89 | 15.12 | 14.74 | 14.97 | 2,642,053 | +0.27(+1.80%) |
Apr 07, 2017 | 14.47 | 14.98 | 14.39 | 14.71 | 8,918,942 | +0.36(+2.47%) |
Apr 06, 2017 | 13.96 | 14.76 | 13.31 | 14.35 | 22,239,042 | +2.42(+20.24%) |
Apr 05, 2017 | 12.11 | 12.18 | 11.86 | 11.94 | 1,013,236 | -0.10(-0.87%) |
Apr 04, 2017 | 12.13 | 12.20 | 12.00 | 12.04 | 761,419 | -0.04(-0.33%) |
Apr 03, 2017 | 12.06 | 12.17 | 11.86 | 12.08 | 1,079,056 | -0.01(-0.08%) |
Mar 31, 2017 | 11.88 | 12.18 | 11.86 | 12.09 | 1,279,418 | +0.31(+2.59%) |
Mar 30, 2017 | 11.88 | 12.05 | 11.76 | 11.79 | 1,666,676 | -0.32(-2.60%) |
Mar 29, 2017 | 12.01 | 12.30 | 12.01 | 12.10 | 1,207,147 | +0.10(+0.83%) |
Mar 28, 2017 | 12.01 | 12.21 | 12.00 | 12.00 | 767,665 | +0.02(+0.17%) |
Mar 27, 2017 | 12.10 | 12.24 | 11.90 | 11.98 | 722,228 | -0.21(-1.72%) |
Mar 24, 2017 | 12.21 | 12.36 | 12.06 | 12.19 | 609,397 | +0.02(+0.16%) |
Mar 23, 2017 | 12.00 | 12.32 | 11.96 | 12.17 | 602,307 | +0.17(+1.38%) |
Mar 22, 2017 | 12.01 | 12.06 | 11.76 | 12.01 | 792,256 | +0.03(+0.25%) |
Mar 21, 2017 | 12.24 | 12.25 | 11.88 | 11.98 | 1,255,331 | -0.13(-1.07%) |
Mar 20, 2017 | 12.21 | 12.31 | 12.01 | 12.11 | 982,305 | -0.23(-1.87%) |
Mar 17, 2017 | 12.38 | 12.48 | 12.21 | 12.34 | 879,093 | +0.04(+0.33%) |
Mar 16, 2017 | 12.26 | 12.40 | 12.16 | 12.30 | 559,196 | +0.04(+0.33%) |
Mar 15, 2017 | 12.17 | 12.32 | 12.06 | 12.26 | 791,120 | +0.17(+1.36%) |
Mar 14, 2017 | 12.01 | 12.16 | 11.85 | 12.09 | 911,073 | +0.03(+0.25%) |
Mar 13, 2017 | 12.01 | 12.29 | 12.01 | 12.06 | 1,040,757 | +0.10(+0.84%) |
Mar 10, 2017 | 11.78 | 12.02 | 11.78 | 11.96 | 1,213,623 | +0.28(+2.40%) |
Mar 09, 2017 | 11.85 | 11.88 | 11.56 | 11.68 | 1,720,398 | -0.18(-1.52%) |
Mar 08, 2017 | 12.14 | 12.19 | 11.76 | 11.86 | 2,219,446 | -0.36(-2.95%) |
Mar 07, 2017 | 12.48 | 12.60 | 12.08 | 12.22 | 2,301,829 | -0.32(-2.51%) |
Mar 06, 2017 | 12.64 | 12.66 | 12.42 | 12.54 | 1,685,271 | -0.11(-0.83%) |
Mar 03, 2017 | 12.66 | 12.85 | 12.53 | 12.64 | 1,138,562 | -0.05(-0.39%) |
Mar 02, 2017 | 12.46 | 12.79 | 12.23 | 12.69 | 1,677,062 | +0.18(+1.44%) |
Mar 01, 2017 | 12.80 | 12.80 | 12.31 | 12.51 | 3,630,526 | -0.30(-2.34%) |
Feb 28, 2017 | 13.16 | 13.33 | 12.61 | 12.81 | 3,545,734 | -0.46(-3.43%) |
Feb 27, 2017 | 13.51 | 13.65 | 13.15 | 13.27 | 3,770,373 | -0.50(-3.60%) |
Feb 24, 2017 | 13.52 | 13.76 | 13.38 | 13.76 | 2,135,745 | -0.03(-0.18%) |
Feb 23, 2017 | 13.44 | 14.25 | 13.08 | 13.79 | 4,779,973 | -0.11(-0.79%) |
Feb 22, 2017 | 14.31 | 14.31 | 13.85 | 13.90 | 2,319,553 | -0.30(-2.08%) |
Feb 21, 2017 | 14.27 | 14.33 | 14.13 | 14.19 | 1,864,252 | +0.17(+1.18%) |
Feb 17, 2017 | 14.03 | 14.03 | 14.03 | 0 | -0.24(-1.65%) | |
Feb 16, 2017 | 14.00 | 14.31 | 13.92 | 14.26 | 2,083,348 | +0.22(+1.57%) |
Feb 15, 2017 | 14.13 | 14.34 | 13.96 | 14.04 | 1,879,486 | -0.25(-1.75%) |
Feb 14, 2017 | 14.04 | 14.41 | 13.69 | 14.29 | 2,393,200 | +0.26(+1.82%) |
Feb 13, 2017 | 14.58 | 14.60 | 14.02 | 14.04 | 2,635,564 | -0.33(-2.30%) |
Feb 10, 2017 | 14.69 | 14.72 | 14.28 | 14.37 | 2,111,816 | -0.23(-1.54%) |
Feb 09, 2017 | 14.45 | 14.65 | 14.21 | 14.59 | 2,048,530 | +0.21(+1.45%) |
Feb 08, 2017 | 14.51 | 14.53 | 14.23 | 14.38 | 3,567,664 | -0.07(-0.50%) |
Feb 07, 2017 | 14.65 | 14.70 | 14.43 | 14.46 | 1,957,046 | -0.10(-0.70%) |
Feb 06, 2017 | 14.54 | 14.82 | 14.51 | 14.56 | 2,127,527 | +0.18(+1.29%) |
Feb 03, 2017 | 14.21 | 14.56 | 14.13 | 14.38 | 2,812,426 | +0.27(+1.93%) |
Feb 02, 2017 | 13.84 | 14.26 | 13.81 | 14.10 | 1,939,477 | +0.37(+2.69%) |