Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.32 | 14.50 | 14.10 | 14.32 | 10,816,578 | -0.05(-0.32%) |
Mar 30, 2017 | 14.55 | 14.66 | 14.30 | 14.36 | 14,620,014 | +0.00(+0.00%) |
Mar 29, 2017 | 13.78 | 14.48 | 13.76 | 14.36 | 17,392,270 | +0.56(+4.07%) |
Mar 28, 2017 | 13.38 | 13.84 | 13.34 | 13.80 | 14,548,605 | +0.44(+3.25%) |
Mar 27, 2017 | 13.06 | 13.39 | 12.96 | 13.37 | 10,636,759 | +0.13(+0.96%) |
Mar 24, 2017 | 13.35 | 13.55 | 13.19 | 13.24 | 13,036,801 | -0.06(-0.48%) |
Mar 23, 2017 | 13.56 | 13.61 | 13.29 | 13.30 | 15,848,056 | -0.31(-2.26%) |
Mar 22, 2017 | 13.55 | 13.71 | 13.42 | 13.61 | 11,094,229 | -0.03(-0.20%) |
Mar 21, 2017 | 14.09 | 14.11 | 13.49 | 13.64 | 16,936,628 | -0.39(-2.78%) |
Mar 20, 2017 | 13.86 | 14.07 | 13.67 | 14.03 | 12,294,848 | +0.02(+0.13%) |
Mar 17, 2017 | 14.15 | 14.18 | 13.95 | 14.01 | 13,383,922 | -0.08(-0.58%) |
Mar 16, 2017 | 14.16 | 14.23 | 13.98 | 14.09 | 10,508,183 | -0.01(-0.06%) |
Mar 15, 2017 | 14.03 | 14.21 | 13.80 | 14.10 | 17,384,078 | +0.22(+1.57%) |
Mar 14, 2017 | 14.04 | 14.05 | 13.24 | 13.88 | 27,521,530 | -0.47(-3.28%) |
Mar 13, 2017 | 14.55 | 14.72 | 14.32 | 14.36 | 17,025,088 | -0.29(-1.98%) |
Mar 10, 2017 | 14.90 | 14.99 | 14.15 | 14.65 | 26,842,670 | +0.08(+0.56%) |
Mar 09, 2017 | 14.19 | 14.56 | 13.79 | 14.56 | 40,335,552 | +1.09(+8.07%) |
Mar 08, 2017 | 14.61 | 14.69 | 13.42 | 13.48 | 26,974,926 | -1.28(-8.66%) |
Mar 07, 2017 | 15.00 | 15.03 | 14.60 | 14.75 | 12,481,341 | -0.17(-1.15%) |
Mar 06, 2017 | 14.59 | 14.94 | 14.48 | 14.93 | 9,730,326 | +0.26(+1.79%) |
Mar 03, 2017 | 14.66 | 14.95 | 14.61 | 14.66 | 7,707,016 | +0.04(+0.25%) |
Mar 02, 2017 | 14.73 | 14.94 | 14.58 | 14.63 | 12,475,859 | -0.28(-1.88%) |
Mar 01, 2017 | 14.65 | 15.09 | 14.59 | 14.91 | 14,297,248 | +0.41(+2.81%) |
Feb 28, 2017 | 14.21 | 14.61 | 14.20 | 14.50 | 14,758,535 | +0.14(+0.95%) |
Feb 27, 2017 | 14.41 | 14.48 | 14.19 | 14.36 | 12,281,022 | +0.11(+0.76%) |
Feb 24, 2017 | 14.22 | 14.49 | 14.13 | 14.26 | 13,385,657 | -0.23(-1.56%) |
Feb 23, 2017 | 14.73 | 14.73 | 14.23 | 14.48 | 18,057,270 | +0.20(+1.40%) |
Feb 22, 2017 | 14.68 | 14.74 | 14.26 | 14.28 | 16,103,591 | -0.56(-3.79%) |
Feb 21, 2017 | 14.88 | 15.08 | 14.79 | 14.84 | 14,670,065 | +0.14(+0.92%) |
Feb 17, 2017 | 14.71 | 14.71 | 14.71 | 0 | +0.05(+0.37%) | |
Feb 16, 2017 | 15.04 | 15.45 | 14.62 | 14.65 | 26,349,238 | -0.12(-0.80%) |
Feb 15, 2017 | 14.85 | 15.02 | 14.67 | 14.77 | 14,588,147 | -0.10(-0.67%) |
Feb 14, 2017 | 14.65 | 14.89 | 14.47 | 14.87 | 12,236,571 | +0.32(+2.18%) |
Feb 13, 2017 | 14.57 | 14.63 | 14.31 | 14.55 | 16,306,903 | -0.07(-0.50%) |
Feb 10, 2017 | 14.80 | 14.82 | 14.50 | 14.63 | 13,273,952 | +0.13(+0.87%) |
Feb 09, 2017 | 14.35 | 14.66 | 14.39 | 14.50 | 9,863,169 | +0.15(+1.07%) |
Feb 08, 2017 | 14.33 | 14.67 | 14.12 | 14.35 | 14,610,000 | -0.14(-0.94%) |
Feb 07, 2017 | 14.81 | 14.84 | 14.23 | 14.48 | 16,208,209 | -0.44(-2.97%) |
Feb 06, 2017 | 15.58 | 15.58 | 14.87 | 14.93 | 10,569,391 | -0.64(-4.12%) |
Feb 03, 2017 | 15.09 | 15.68 | 15.05 | 15.57 | 14,121,789 | +0.50(+3.30%) |
Feb 02, 2017 | 15.03 | 15.15 | 14.72 | 15.07 | 10,219,251 | +0.08(+0.54%) |
Feb 01, 2017 | 15.39 | 15.47 | 14.66 | 14.99 | 12,653,527 | -0.14(-0.95%) |
Jan 31, 2017 | 14.95 | 15.13 | 14.71 | 15.13 | 12,053,663 | +0.20(+1.33%) |
Jan 30, 2017 | 15.60 | 15.67 | 14.78 | 14.93 | 15,071,633 | -0.79(-5.05%) |
Jan 27, 2017 | 15.97 | 15.99 | 15.61 | 15.73 | 7,133,004 | -0.31(-1.92%) |
Jan 26, 2017 | 16.08 | 16.20 | 15.94 | 16.04 | 7,723,899 | +0.00(+0.00%) |
Jan 25, 2017 | 15.98 | 16.15 | 15.96 | 16.04 | 8,913,572 | +0.05(+0.28%) |
Jan 24, 2017 | 15.86 | 16.18 | 15.81 | 15.99 | 9,203,445 | +0.25(+1.61%) |
Jan 23, 2017 | 15.79 | 15.91 | 15.60 | 15.74 | 10,531,035 | -0.17(-1.08%) |
Jan 20, 2017 | 15.80 | 16.03 | 15.74 | 15.91 | 12,373,590 | +0.31(+1.97%) |
Jan 19, 2017 | 15.66 | 15.82 | 15.55 | 15.60 | 6,936,742 | -0.05(-0.35%) |
Jan 18, 2017 | 15.59 | 15.79 | 15.49 | 15.66 | 10,278,888 | -0.10(-0.63%) |
Jan 17, 2017 | 15.93 | 15.99 | 15.72 | 15.76 | 7,598,090 | -0.01(-0.06%) |
Jan 13, 2017 | 15.77 | 15.77 | 15.77 | 0 | +0.01(+0.06%) | |
Jan 12, 2017 | 16.29 | 16.35 | 15.65 | 15.76 | 11,381,030 | -0.23(-1.41%) |
Jan 11, 2017 | 15.86 | 16.05 | 15.78 | 15.98 | 10,832,304 | +0.19(+1.20%) |
Jan 10, 2017 | 15.81 | 15.88 | 15.68 | 15.79 | 7,714,118 | +0.07(+0.46%) |
Jan 09, 2017 | 15.94 | 16.04 | 15.72 | 15.72 | 9,812,595 | -0.43(-2.68%) |
Jan 06, 2017 | 16.42 | 16.42 | 16.11 | 16.15 | 8,641,972 | -0.27(-1.65%) |
Jan 05, 2017 | 16.35 | 16.51 | 16.15 | 16.43 | 10,807,996 | +0.12(+0.72%) |
Jan 04, 2017 | 16.00 | 16.34 | 15.85 | 16.31 | 10,314,328 | +0.26(+1.63%) |