Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.65 | 15.67 | 15.42 | 15.45 | 21,756,258 | -0.12(-0.80%) |
Apr 27, 2017 | 15.43 | 15.69 | 15.40 | 15.57 | 25,874,970 | +0.14(+0.91%) |
Apr 26, 2017 | 15.51 | 15.67 | 15.38 | 15.43 | 26,943,070 | -0.05(-0.29%) |
Apr 25, 2017 | 15.25 | 15.53 | 15.22 | 15.48 | 36,528,960 | +0.25(+1.62%) |
Apr 24, 2017 | 15.64 | 15.70 | 15.21 | 15.23 | 36,851,812 | -0.19(-1.26%) |
Apr 21, 2017 | 15.14 | 15.43 | 15.04 | 15.43 | 53,434,708 | +0.37(+2.44%) |
Apr 20, 2017 | 15.25 | 15.56 | 15.00 | 15.06 | 83,465,376 | +0.80(+5.60%) |
Apr 19, 2017 | 14.27 | 14.38 | 14.18 | 14.26 | 22,548,160 | +0.09(+0.64%) |
Apr 18, 2017 | 14.26 | 14.38 | 14.14 | 14.17 | 17,412,332 | -0.18(-1.27%) |
Apr 17, 2017 | 14.18 | 14.36 | 14.10 | 14.35 | 12,834,739 | +0.25(+1.74%) |
Apr 13, 2017 | 14.09 | 14.28 | 13.99 | 14.10 | 15,393,585 | +0.01(+0.04%) |
Apr 12, 2017 | 14.44 | 14.44 | 14.07 | 14.10 | 18,480,466 | -0.25(-1.72%) |
Apr 11, 2017 | 14.42 | 14.46 | 14.13 | 14.34 | 20,321,224 | -0.14(-0.99%) |
Apr 10, 2017 | 14.46 | 14.56 | 14.42 | 14.49 | 18,693,850 | +0.08(+0.53%) |
Apr 07, 2017 | 14.45 | 14.57 | 14.34 | 14.41 | 18,509,784 | -0.09(-0.59%) |
Apr 06, 2017 | 14.37 | 14.56 | 14.34 | 14.50 | 14,419,396 | +0.17(+1.21%) |
Apr 05, 2017 | 14.44 | 14.64 | 14.25 | 14.32 | 16,801,126 | -0.05(-0.32%) |
Apr 04, 2017 | 14.16 | 14.37 | 14.13 | 14.37 | 10,386,851 | +0.21(+1.48%) |
Apr 03, 2017 | 14.18 | 14.29 | 14.09 | 14.16 | 21,341,180 | +0.02(+0.11%) |
Mar 31, 2017 | 14.31 | 14.43 | 14.14 | 14.14 | 20,714,166 | -0.24(-1.67%) |
Mar 30, 2017 | 14.35 | 14.49 | 14.34 | 14.38 | 15,669,745 | +0.02(+0.13%) |
Mar 29, 2017 | 14.34 | 14.37 | 14.24 | 14.37 | 11,483,046 | -0.02(-0.13%) |
Mar 28, 2017 | 14.04 | 14.45 | 14.04 | 14.38 | 28,460,136 | +0.34(+2.45%) |
Mar 27, 2017 | 13.94 | 14.13 | 13.83 | 14.04 | 17,877,720 | -0.03(-0.24%) |
Mar 24, 2017 | 14.05 | 14.22 | 13.99 | 14.07 | 18,900,130 | +0.06(+0.46%) |
Mar 23, 2017 | 14.10 | 14.18 | 13.98 | 14.01 | 19,647,686 | -0.10(-0.73%) |
Mar 22, 2017 | 13.87 | 14.19 | 13.80 | 14.11 | 29,570,936 | +0.25(+1.82%) |
Mar 21, 2017 | 14.29 | 14.29 | 13.80 | 13.86 | 57,022,576 | -0.38(-2.69%) |
Mar 20, 2017 | 14.27 | 14.34 | 14.13 | 14.24 | 22,726,882 | +0.00(+0.00%) |
Mar 17, 2017 | 14.53 | 14.53 | 14.24 | 14.24 | 51,123,772 | -0.22(-1.51%) |
Mar 16, 2017 | 14.55 | 14.61 | 14.43 | 14.46 | 25,034,336 | -0.11(-0.73%) |
Mar 15, 2017 | 14.62 | 14.64 | 14.47 | 14.57 | 28,724,382 | +0.04(+0.25%) |
Mar 14, 2017 | 14.59 | 14.64 | 14.40 | 14.53 | 15,947,180 | -0.08(-0.52%) |
Mar 13, 2017 | 14.55 | 14.71 | 14.54 | 14.61 | 56,580,708 | +0.09(+0.59%) |
Mar 10, 2017 | 14.60 | 14.62 | 14.44 | 14.52 | 23,778,816 | +0.07(+0.46%) |
Mar 09, 2017 | 14.49 | 14.65 | 14.43 | 14.46 | 35,009,212 | -0.02(-0.15%) |
Mar 08, 2017 | 14.68 | 14.79 | 14.44 | 14.48 | 38,824,996 | -0.24(-1.63%) |
Mar 07, 2017 | 15.10 | 15.29 | 14.70 | 14.72 | 58,957,108 | -0.41(-2.71%) |
Mar 06, 2017 | 14.92 | 15.17 | 14.88 | 15.13 | 38,865,708 | +0.09(+0.63%) |
Mar 03, 2017 | 14.74 | 15.08 | 14.65 | 15.03 | 38,280,820 | +0.28(+1.90%) |
Mar 02, 2017 | 14.95 | 14.96 | 14.73 | 14.75 | 27,061,664 | -0.20(-1.32%) |
Mar 01, 2017 | 14.95 | 15.12 | 14.94 | 14.95 | 31,139,844 | +0.20(+1.34%) |
Feb 28, 2017 | 15.02 | 15.07 | 14.70 | 14.75 | 26,438,508 | -0.05(-0.31%) |
Feb 27, 2017 | 14.67 | 14.83 | 14.58 | 14.80 | 28,367,234 | +0.07(+0.47%) |
Feb 24, 2017 | 14.47 | 14.73 | 14.45 | 14.73 | 27,575,784 | +0.23(+1.57%) |
Feb 23, 2017 | 14.71 | 14.74 | 14.39 | 14.50 | 28,082,402 | -0.15(-0.99%) |
Feb 22, 2017 | 14.77 | 14.77 | 14.54 | 14.65 | 27,468,898 | -0.16(-1.06%) |
Feb 21, 2017 | 14.69 | 14.83 | 14.66 | 14.80 | 24,872,606 | +0.11(+0.76%) |
Feb 17, 2017 | 14.69 | 14.69 | 14.69 | 0 | +0.26(+1.78%) | |
Feb 16, 2017 | 14.38 | 14.44 | 13.99 | 14.44 | 58,516,716 | +0.11(+0.74%) |
Feb 15, 2017 | 14.22 | 14.48 | 14.15 | 14.33 | 41,436,364 | -0.20(-1.38%) |
Feb 14, 2017 | 14.42 | 14.59 | 14.41 | 14.53 | 21,142,384 | +0.03(+0.19%) |
Feb 13, 2017 | 14.56 | 14.67 | 14.45 | 14.50 | 22,120,402 | +0.04(+0.29%) |
Feb 10, 2017 | 14.68 | 14.75 | 14.35 | 14.46 | 50,970,360 | +0.01(+0.04%) |
Feb 09, 2017 | 14.56 | 14.57 | 14.39 | 14.45 | 20,179,622 | -0.06(-0.44%) |
Feb 08, 2017 | 14.40 | 14.55 | 14.21 | 14.52 | 28,414,808 | +0.08(+0.59%) |
Feb 07, 2017 | 14.31 | 14.62 | 14.31 | 14.43 | 48,807,216 | +0.13(+0.89%) |
Feb 06, 2017 | 14.09 | 14.31 | 14.09 | 14.31 | 29,327,978 | +0.14(+1.00%) |
Feb 03, 2017 | 14.00 | 14.21 | 13.97 | 14.16 | 27,998,126 | +0.15(+1.04%) |
Feb 02, 2017 | 14.13 | 14.20 | 13.95 | 14.02 | 34,282,340 | -0.24(-1.66%) |