Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.14 | 14.14 | 13.98 | 14.06 | 5,343,658 | -0.09(-0.60%) |
Apr 27, 2017 | 14.28 | 14.30 | 14.08 | 14.15 | 5,266,867 | -0.08(-0.60%) |
Apr 26, 2017 | 14.20 | 14.31 | 14.07 | 14.23 | 6,868,495 | -0.01(-0.10%) |
Apr 25, 2017 | 14.28 | 14.35 | 14.25 | 14.25 | 4,636,737 | +0.03(+0.20%) |
Apr 24, 2017 | 14.11 | 14.26 | 14.11 | 14.22 | 5,993,645 | +0.23(+1.62%) |
Apr 21, 2017 | 14.15 | 14.16 | 13.94 | 13.99 | 5,377,649 | -0.16(-1.15%) |
Apr 20, 2017 | 14.06 | 14.18 | 14.04 | 14.16 | 4,739,729 | +0.15(+1.06%) |
Apr 19, 2017 | 13.96 | 14.14 | 13.96 | 14.01 | 5,969,842 | +0.08(+0.56%) |
Apr 18, 2017 | 13.77 | 13.99 | 13.72 | 13.93 | 6,632,670 | +0.13(+0.92%) |
Apr 17, 2017 | 13.74 | 13.81 | 13.73 | 13.80 | 3,578,672 | +0.10(+0.72%) |
Apr 13, 2017 | 13.72 | 13.82 | 13.68 | 13.70 | 4,889,708 | -0.05(-0.36%) |
Apr 12, 2017 | 13.82 | 13.84 | 13.72 | 13.75 | 6,722,112 | -0.07(-0.51%) |
Apr 11, 2017 | 13.75 | 13.82 | 13.65 | 13.82 | 10,018,215 | +0.07(+0.51%) |
Apr 10, 2017 | 13.71 | 13.84 | 13.67 | 13.75 | 10,091,744 | +0.04(+0.31%) |
Apr 07, 2017 | 13.88 | 13.88 | 13.64 | 13.71 | 12,570,255 | -0.16(-1.17%) |
Apr 06, 2017 | 13.95 | 13.98 | 13.85 | 13.87 | 6,405,025 | -0.05(-0.36%) |
Apr 05, 2017 | 14.03 | 14.14 | 13.92 | 13.92 | 5,054,517 | -0.04(-0.25%) |
Apr 04, 2017 | 13.99 | 14.01 | 13.88 | 13.96 | 5,256,547 | -0.04(-0.30%) |
Apr 03, 2017 | 14.40 | 14.41 | 13.92 | 14.00 | 8,197,986 | -0.41(-2.85%) |
Mar 31, 2017 | 14.49 | 14.49 | 14.34 | 14.41 | 7,908,496 | -0.10(-0.68%) |
Mar 30, 2017 | 14.32 | 14.54 | 14.32 | 14.51 | 5,547,145 | +0.17(+1.18%) |
Mar 29, 2017 | 14.16 | 14.34 | 14.13 | 14.34 | 4,575,881 | +0.07(+0.50%) |
Mar 28, 2017 | 14.14 | 14.33 | 14.13 | 14.27 | 5,718,893 | +0.08(+0.60%) |
Mar 27, 2017 | 14.17 | 14.23 | 14.08 | 14.18 | 5,074,389 | -0.16(-1.09%) |
Mar 24, 2017 | 14.29 | 14.45 | 14.23 | 14.34 | 4,826,166 | +0.09(+0.60%) |
Mar 23, 2017 | 14.24 | 14.36 | 14.23 | 14.25 | 5,189,266 | +0.00(+0.00%) |
Mar 22, 2017 | 14.24 | 14.30 | 14.13 | 14.25 | 4,344,150 | +0.03(+0.20%) |
Mar 21, 2017 | 14.33 | 14.38 | 14.21 | 14.23 | 6,142,458 | -0.08(-0.59%) |
Mar 20, 2017 | 14.45 | 14.49 | 14.27 | 14.31 | 4,979,656 | -0.13(-0.93%) |
Mar 17, 2017 | 14.33 | 14.50 | 14.28 | 14.45 | 7,158,061 | +0.13(+0.94%) |
Mar 16, 2017 | 14.34 | 14.40 | 14.29 | 14.31 | 5,629,771 | +0.02(+0.15%) |
Mar 15, 2017 | 14.31 | 14.39 | 14.21 | 14.29 | 7,657,629 | +0.06(+0.42%) |
Mar 14, 2017 | 13.86 | 14.44 | 13.86 | 14.23 | 17,055,170 | +0.48(+3.52%) |
Mar 13, 2017 | 13.79 | 13.85 | 13.71 | 13.75 | 8,890,160 | -0.06(-0.46%) |
Mar 10, 2017 | 13.86 | 13.96 | 13.78 | 13.81 | 5,158,853 | +0.00(+0.00%) |
Mar 09, 2017 | 13.91 | 13.94 | 13.78 | 13.81 | 4,403,864 | -0.11(-0.81%) |
Mar 08, 2017 | 14.02 | 14.03 | 13.82 | 13.92 | 6,522,776 | -0.05(-0.35%) |
Mar 07, 2017 | 13.95 | 14.06 | 13.92 | 13.97 | 6,749,413 | +0.00(+0.00%) |
Mar 06, 2017 | 13.96 | 14.02 | 13.84 | 13.97 | 4,873,113 | -0.04(-0.30%) |
Mar 03, 2017 | 14.00 | 14.08 | 13.94 | 14.01 | 6,082,360 | +0.02(+0.15%) |
Mar 02, 2017 | 13.96 | 14.01 | 13.81 | 13.99 | 12,773,329 | +0.01(+0.10%) |
Mar 01, 2017 | 13.88 | 14.12 | 13.87 | 13.98 | 12,589,017 | +0.19(+1.38%) |
Feb 28, 2017 | 14.15 | 14.17 | 13.75 | 13.79 | 17,330,430 | -0.34(-2.43%) |
Feb 27, 2017 | 14.14 | 14.18 | 14.05 | 14.13 | 6,998,462 | -0.03(-0.20%) |
Feb 24, 2017 | 13.94 | 14.27 | 13.94 | 14.16 | 7,466,228 | +0.18(+1.25%) |
Feb 23, 2017 | 14.06 | 14.08 | 13.95 | 13.98 | 8,569,902 | -0.05(-0.35%) |
Feb 22, 2017 | 13.89 | 14.14 | 13.86 | 14.03 | 8,675,062 | +0.13(+0.91%) |
Feb 21, 2017 | 13.89 | 14.04 | 13.84 | 13.91 | 6,813,044 | -0.01(-0.05%) |
Feb 17, 2017 | 13.91 | 13.91 | 13.91 | 0 | +0.19(+1.38%) | |
Feb 16, 2017 | 13.75 | 13.78 | 13.67 | 13.72 | 8,474,752 | -0.03(-0.20%) |
Feb 15, 2017 | 13.79 | 13.83 | 13.71 | 13.75 | 7,218,525 | -0.06(-0.46%) |
Feb 14, 2017 | 13.65 | 13.89 | 13.63 | 13.82 | 8,755,591 | +0.11(+0.77%) |
Feb 13, 2017 | 13.89 | 13.96 | 13.63 | 13.71 | 17,680,064 | -0.15(-1.06%) |
Feb 10, 2017 | 13.86 | 14.11 | 13.55 | 13.86 | 21,344,838 | -0.45(-3.14%) |
Feb 09, 2017 | 13.98 | 14.33 | 13.99 | 14.31 | 12,636,231 | +0.33(+2.36%) |
Feb 08, 2017 | 13.89 | 14.10 | 13.89 | 13.98 | 10,843,513 | +0.05(+0.35%) |
Feb 07, 2017 | 13.92 | 13.97 | 13.85 | 13.93 | 3,375,945 | +0.01(+0.05%) |
Feb 06, 2017 | 14.03 | 14.03 | 13.89 | 13.92 | 5,201,618 | -0.10(-0.70%) |
Feb 03, 2017 | 13.98 | 14.11 | 13.94 | 14.02 | 9,304,899 | +0.17(+1.22%) |
Feb 02, 2017 | 13.70 | 13.91 | 13.66 | 13.85 | 8,559,567 | +0.13(+0.97%) |