Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.07 | 15.14 | 14.90 | 15.13 | 9,894,153 | +0.04(+0.27%) |
Apr 27, 2017 | 15.04 | 15.14 | 14.99 | 15.09 | 11,432,091 | +0.11(+0.75%) |
Apr 26, 2017 | 14.88 | 15.07 | 14.81 | 14.98 | 9,886,413 | +0.02(+0.11%) |
Apr 25, 2017 | 14.93 | 15.05 | 14.87 | 14.97 | 12,964,140 | +0.06(+0.38%) |
Apr 24, 2017 | 14.89 | 14.96 | 14.77 | 14.91 | 10,015,719 | +0.20(+1.37%) |
Apr 21, 2017 | 14.89 | 14.89 | 14.69 | 14.71 | 12,376,559 | -0.19(-1.24%) |
Apr 20, 2017 | 14.83 | 14.93 | 14.71 | 14.89 | 8,438,574 | +0.11(+0.76%) |
Apr 19, 2017 | 14.81 | 14.97 | 14.72 | 14.78 | 15,359,158 | +0.13(+0.88%) |
Apr 18, 2017 | 14.64 | 14.77 | 14.54 | 14.65 | 12,654,936 | +0.02(+0.11%) |
Apr 17, 2017 | 14.61 | 14.73 | 14.53 | 14.64 | 10,213,690 | +0.00(+0.00%) |
Apr 13, 2017 | 14.47 | 14.76 | 14.43 | 14.64 | 15,983,740 | +0.14(+1.00%) |
Apr 12, 2017 | 14.77 | 14.77 | 14.36 | 14.49 | 24,078,434 | +0.39(+2.74%) |
Apr 11, 2017 | 13.99 | 14.11 | 13.90 | 14.11 | 17,906,828 | +0.14(+1.04%) |
Apr 10, 2017 | 13.99 | 14.11 | 13.91 | 13.96 | 8,323,970 | -0.01(-0.06%) |
Apr 07, 2017 | 14.11 | 14.18 | 13.90 | 13.97 | 16,743,219 | -0.15(-1.08%) |
Apr 06, 2017 | 14.23 | 14.25 | 14.02 | 14.12 | 10,405,672 | -0.10(-0.74%) |
Apr 05, 2017 | 14.31 | 14.43 | 14.15 | 14.23 | 12,821,076 | -0.02(-0.17%) |
Apr 04, 2017 | 14.09 | 14.27 | 14.07 | 14.25 | 8,432,189 | +0.10(+0.74%) |
Apr 03, 2017 | 14.42 | 14.44 | 14.02 | 14.15 | 13,104,107 | -0.23(-1.62%) |
Mar 31, 2017 | 14.16 | 14.44 | 14.12 | 14.38 | 23,925,122 | +0.18(+1.30%) |
Mar 30, 2017 | 13.87 | 14.23 | 13.85 | 14.19 | 13,436,958 | +0.31(+2.26%) |
Mar 29, 2017 | 13.83 | 13.98 | 13.81 | 13.88 | 6,810,992 | +0.00(+0.00%) |
Mar 28, 2017 | 13.86 | 14.00 | 13.83 | 13.88 | 10,870,075 | +0.05(+0.35%) |
Mar 27, 2017 | 13.74 | 13.92 | 13.70 | 13.83 | 7,085,416 | -0.02(-0.17%) |
Mar 24, 2017 | 13.90 | 13.99 | 13.78 | 13.86 | 8,248,966 | +0.02(+0.12%) |
Mar 23, 2017 | 13.86 | 13.98 | 13.78 | 13.84 | 11,386,626 | -0.02(-0.12%) |
Mar 22, 2017 | 13.85 | 13.91 | 13.75 | 13.86 | 13,248,669 | +0.06(+0.47%) |
Mar 21, 2017 | 14.17 | 14.23 | 13.79 | 13.79 | 13,991,937 | -0.33(-2.33%) |
Mar 20, 2017 | 14.13 | 14.22 | 14.09 | 14.12 | 11,001,947 | +0.00(+0.00%) |
Mar 17, 2017 | 14.19 | 14.23 | 14.12 | 14.12 | 17,759,888 | -0.07(-0.51%) |
Mar 16, 2017 | 14.15 | 14.24 | 14.06 | 14.19 | 11,370,289 | +0.06(+0.46%) |
Mar 15, 2017 | 14.03 | 14.19 | 13.90 | 14.13 | 16,684,985 | +0.08(+0.57%) |
Mar 14, 2017 | 14.04 | 14.14 | 14.00 | 14.05 | 7,876,351 | -0.02(-0.11%) |
Mar 13, 2017 | 14.00 | 14.07 | 13.95 | 14.07 | 8,662,771 | +0.08(+0.58%) |
Mar 10, 2017 | 13.87 | 14.15 | 13.87 | 13.98 | 9,749,661 | +0.02(+0.17%) |
Mar 09, 2017 | 13.87 | 14.01 | 13.81 | 13.96 | 10,576,105 | +0.03(+0.23%) |
Mar 08, 2017 | 13.91 | 13.99 | 13.85 | 13.93 | 8,388,053 | +0.04(+0.29%) |
Mar 07, 2017 | 13.89 | 14.01 | 13.71 | 13.89 | 14,334,726 | -0.02(-0.17%) |
Mar 06, 2017 | 14.03 | 14.03 | 13.78 | 13.91 | 13,880,942 | +0.07(+0.48%) |
Mar 03, 2017 | 13.81 | 13.89 | 13.66 | 13.85 | 21,664,536 | +0.02(+0.17%) |
Mar 02, 2017 | 14.09 | 14.12 | 13.81 | 13.82 | 15,323,849 | -0.24(-1.70%) |
Mar 01, 2017 | 14.09 | 14.13 | 13.93 | 14.06 | 12,303,387 | +0.20(+1.44%) |
Feb 28, 2017 | 14.08 | 14.10 | 13.86 | 13.86 | 17,467,746 | -0.22(-1.59%) |
Feb 27, 2017 | 14.09 | 14.21 | 13.95 | 14.09 | 15,396,796 | +0.00(+0.00%) |
Feb 24, 2017 | 13.84 | 14.11 | 13.81 | 14.09 | 24,830,646 | +0.04(+0.28%) |
Feb 23, 2017 | 13.18 | 14.21 | 13.15 | 14.05 | 46,485,136 | +1.12(+8.64%) |
Feb 22, 2017 | 12.84 | 12.96 | 12.84 | 12.93 | 20,857,204 | +0.06(+0.43%) |
Feb 21, 2017 | 12.71 | 12.94 | 12.71 | 12.87 | 21,700,362 | +0.14(+1.13%) |
Feb 17, 2017 | 12.73 | 12.73 | 12.73 | 0 | +0.02(+0.19%) | |
Feb 16, 2017 | 12.76 | 12.79 | 12.68 | 12.70 | 15,739,151 | -0.05(-0.38%) |
Feb 15, 2017 | 12.80 | 12.88 | 12.68 | 12.75 | 18,104,454 | -0.06(-0.50%) |
Feb 14, 2017 | 12.74 | 13.10 | 12.73 | 12.82 | 21,409,976 | +0.02(+0.12%) |
Feb 13, 2017 | 12.57 | 12.86 | 12.53 | 12.80 | 20,227,536 | +0.26(+2.04%) |
Feb 10, 2017 | 12.49 | 12.56 | 12.41 | 12.55 | 12,538,535 | +0.06(+0.51%) |
Feb 09, 2017 | 12.38 | 12.59 | 12.33 | 12.48 | 9,659,742 | +0.10(+0.84%) |
Feb 08, 2017 | 12.30 | 12.48 | 12.28 | 12.38 | 16,545,680 | +0.06(+0.52%) |
Feb 07, 2017 | 12.18 | 12.32 | 12.10 | 12.31 | 15,450,579 | +0.14(+1.11%) |
Feb 06, 2017 | 12.11 | 12.21 | 12.04 | 12.18 | 9,993,644 | -0.01(-0.07%) |
Feb 03, 2017 | 12.15 | 12.23 | 12.07 | 12.19 | 14,609,999 | +0.05(+0.39%) |
Feb 02, 2017 | 11.88 | 12.15 | 11.87 | 12.14 | 19,547,134 | +0.18(+1.47%) |