Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.73 | 13.76 | 13.16 | 13.30 | 50,375,992 | -0.32(-2.35%) |
Apr 27, 2017 | 13.43 | 13.70 | 13.37 | 13.62 | 31,247,430 | +0.21(+1.57%) |
Apr 26, 2017 | 13.42 | 13.53 | 13.22 | 13.41 | 36,637,104 | -0.08(-0.59%) |
Apr 25, 2017 | 13.24 | 13.53 | 13.16 | 13.49 | 35,851,080 | +0.36(+2.74%) |
Apr 24, 2017 | 13.23 | 13.23 | 13.04 | 13.13 | 36,110,512 | +0.13(+1.00%) |
Apr 21, 2017 | 13.08 | 13.12 | 12.90 | 13.00 | 25,689,590 | -0.11(-0.84%) |
Apr 20, 2017 | 12.98 | 13.15 | 12.88 | 13.11 | 41,955,348 | +0.27(+2.10%) |
Apr 19, 2017 | 13.09 | 13.21 | 12.80 | 12.84 | 36,452,128 | -0.11(-0.85%) |
Apr 18, 2017 | 12.63 | 12.97 | 12.58 | 12.95 | 37,149,836 | +0.16(+1.25%) |
Apr 17, 2017 | 12.53 | 12.80 | 12.37 | 12.79 | 38,159,432 | +0.48(+3.90%) |
Apr 13, 2017 | 12.51 | 12.72 | 12.24 | 12.31 | 53,442,632 | -0.45(-3.53%) |
Apr 12, 2017 | 12.94 | 13.10 | 12.74 | 12.76 | 37,330,568 | -0.34(-2.60%) |
Apr 11, 2017 | 13.02 | 13.29 | 12.71 | 13.10 | 59,880,804 | +0.00(+0.00%) |
Apr 10, 2017 | 13.52 | 13.59 | 13.04 | 13.10 | 47,133,052 | -0.42(-3.11%) |
Apr 07, 2017 | 13.33 | 13.68 | 13.22 | 13.52 | 70,440,984 | +0.25(+1.88%) |
Apr 06, 2017 | 13.42 | 13.46 | 12.83 | 13.27 | 139,472,688 | -0.90(-6.35%) |
Apr 05, 2017 | 14.28 | 14.64 | 14.10 | 14.17 | 58,781,308 | +0.01(+0.07%) |
Apr 04, 2017 | 14.31 | 14.67 | 14.03 | 14.16 | 58,368,712 | -0.48(-3.28%) |
Apr 03, 2017 | 14.60 | 14.74 | 14.30 | 14.64 | 48,399,964 | +0.09(+0.62%) |
Mar 31, 2017 | 14.10 | 14.75 | 14.01 | 14.55 | 84,566,240 | +0.50(+3.56%) |
Mar 30, 2017 | 13.73 | 14.05 | 13.65 | 14.05 | 44,111,740 | +0.34(+2.48%) |
Mar 29, 2017 | 13.74 | 13.87 | 13.63 | 13.71 | 37,847,704 | +0.02(+0.15%) |
Mar 28, 2017 | 13.75 | 13.86 | 13.55 | 13.69 | 37,411,400 | -0.01(-0.07%) |
Mar 27, 2017 | 13.35 | 13.78 | 13.22 | 13.70 | 42,641,716 | +0.00(+0.00%) |
Mar 24, 2017 | 14.16 | 14.18 | 13.54 | 13.70 | 50,099,472 | -0.09(-0.65%) |
Mar 23, 2017 | 13.96 | 14.11 | 13.77 | 13.79 | 44,490,528 | -0.31(-2.20%) |
Mar 22, 2017 | 13.70 | 14.14 | 13.55 | 14.10 | 61,201,892 | +0.28(+2.03%) |
Mar 21, 2017 | 14.40 | 14.49 | 13.78 | 13.82 | 72,471,096 | -0.58(-4.03%) |
Mar 20, 2017 | 13.68 | 14.50 | 13.54 | 14.40 | 91,525,352 | +0.91(+6.75%) |
Mar 17, 2017 | 13.62 | 13.74 | 13.36 | 13.49 | 224,892,320 | -0.16(-1.17%) |
Mar 16, 2017 | 13.79 | 13.88 | 13.65 | 13.65 | 44,441,160 | -0.33(-2.36%) |
Mar 15, 2017 | 14.03 | 14.06 | 13.62 | 13.98 | 55,137,088 | -0.12(-0.85%) |
Mar 14, 2017 | 14.00 | 14.15 | 13.64 | 14.10 | 52,530,096 | -0.18(-1.26%) |
Mar 13, 2017 | 14.47 | 14.68 | 14.19 | 14.28 | 73,028,896 | +0.37(+2.66%) |
Mar 10, 2017 | 13.50 | 13.93 | 13.45 | 13.91 | 65,142,156 | +0.58(+4.35%) |
Mar 09, 2017 | 13.45 | 13.45 | 13.11 | 13.33 | 45,163,020 | +0.11(+0.83%) |
Mar 08, 2017 | 13.25 | 13.55 | 13.10 | 13.22 | 71,249,512 | +0.17(+1.30%) |
Mar 07, 2017 | 13.07 | 13.37 | 12.79 | 13.05 | 76,578,600 | +0.01(+0.08%) |
Mar 06, 2017 | 13.00 | 13.34 | 12.38 | 13.04 | 117,120,536 | +0.01(+0.08%) |
Mar 03, 2017 | 13.55 | 13.58 | 12.79 | 13.03 | 163,641,696 | -0.87(-6.26%) |
Mar 02, 2017 | 14.59 | 14.78 | 13.87 | 13.90 | 104,153,104 | -1.06(-7.09%) |
Mar 01, 2017 | 15.08 | 15.09 | 14.52 | 14.96 | 73,374,776 | +0.50(+3.46%) |
Feb 28, 2017 | 15.45 | 15.55 | 14.36 | 14.46 | 141,669,312 | -0.74(-4.87%) |
Feb 27, 2017 | 14.27 | 15.35 | 14.27 | 15.20 | 95,221,880 | +1.08(+7.65%) |
Feb 24, 2017 | 14.00 | 14.32 | 13.86 | 14.12 | 46,288,616 | -0.20(-1.40%) |
Feb 23, 2017 | 14.20 | 14.45 | 13.82 | 14.32 | 80,050,512 | +0.04(+0.28%) |
Feb 22, 2017 | 14.30 | 14.50 | 14.04 | 14.28 | 71,453,704 | +0.28(+2.00%) |
Feb 21, 2017 | 13.41 | 14.10 | 13.40 | 14.00 | 66,271,256 | +0.87(+6.63%) |
Feb 17, 2017 | 13.13 | 13.13 | 13.13 | 0 | +0.16(+1.23%) | |
Feb 16, 2017 | 13.25 | 13.35 | 12.84 | 12.97 | 52,417,984 | -0.33(-2.48%) |
Feb 15, 2017 | 13.20 | 13.44 | 13.16 | 13.30 | 33,683,036 | +0.04(+0.30%) |
Feb 14, 2017 | 13.43 | 13.49 | 13.19 | 13.26 | 40,452,724 | -0.23(-1.70%) |
Feb 13, 2017 | 13.70 | 13.95 | 13.38 | 13.49 | 57,359,180 | -0.09(-0.66%) |
Feb 10, 2017 | 13.86 | 13.86 | 13.25 | 13.58 | 54,579,344 | +0.16(+1.19%) |
Feb 09, 2017 | 13.78 | 13.89 | 13.40 | 13.42 | 73,150,320 | -0.14(-1.03%) |
Feb 08, 2017 | 13.21 | 13.75 | 13.08 | 13.56 | 75,912,576 | +0.27(+2.03%) |
Feb 07, 2017 | 14.05 | 14.27 | 13.06 | 13.29 | 158,559,696 | -0.34(-2.49%) |
Feb 06, 2017 | 12.46 | 13.70 | 12.38 | 13.63 | 140,101,184 | +1.39(+11.36%) |
Feb 03, 2017 | 12.37 | 12.50 | 12.04 | 12.24 | 60,036,740 | -0.04(-0.33%) |
Feb 02, 2017 | 11.98 | 12.66 | 11.95 | 12.28 | 116,287,984 | +0.22(+1.82%) |