Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.26 | 14.37 | 14.08 | 14.09 | 20,791,584 | -0.24(-1.67%) |
Mar 30, 2017 | 14.30 | 14.44 | 14.29 | 14.33 | 15,728,309 | +0.02(+0.13%) |
Mar 29, 2017 | 14.28 | 14.31 | 14.18 | 14.31 | 11,525,962 | -0.02(-0.13%) |
Mar 28, 2017 | 13.99 | 14.40 | 13.99 | 14.33 | 28,566,502 | +0.34(+2.45%) |
Mar 27, 2017 | 13.89 | 14.08 | 13.78 | 13.99 | 17,944,534 | -0.03(-0.24%) |
Mar 24, 2017 | 14.00 | 14.17 | 13.94 | 14.02 | 18,970,768 | +0.06(+0.45%) |
Mar 23, 2017 | 14.05 | 14.12 | 13.92 | 13.96 | 19,721,116 | -0.10(-0.73%) |
Mar 22, 2017 | 13.82 | 14.14 | 13.75 | 14.06 | 29,681,454 | +0.25(+1.82%) |
Mar 21, 2017 | 14.24 | 14.24 | 13.75 | 13.81 | 57,235,688 | -0.38(-2.69%) |
Mar 20, 2017 | 14.22 | 14.29 | 14.08 | 14.19 | 22,811,820 | +0.00(+0.00%) |
Mar 17, 2017 | 14.48 | 14.48 | 14.19 | 14.19 | 51,314,840 | -0.22(-1.51%) |
Mar 16, 2017 | 14.50 | 14.55 | 14.37 | 14.41 | 25,127,898 | -0.11(-0.73%) |
Mar 15, 2017 | 14.56 | 14.58 | 14.41 | 14.51 | 28,831,736 | +0.04(+0.25%) |
Mar 14, 2017 | 14.54 | 14.59 | 14.35 | 14.48 | 16,006,781 | -0.08(-0.52%) |
Mar 13, 2017 | 14.50 | 14.65 | 14.49 | 14.55 | 56,792,172 | +0.08(+0.59%) |
Mar 10, 2017 | 14.54 | 14.56 | 14.39 | 14.47 | 23,867,686 | +0.07(+0.46%) |
Mar 09, 2017 | 14.43 | 14.59 | 14.37 | 14.40 | 35,140,056 | -0.02(-0.15%) |
Mar 08, 2017 | 14.62 | 14.73 | 14.38 | 14.42 | 38,970,096 | -0.24(-1.63%) |
Mar 07, 2017 | 15.04 | 15.23 | 14.64 | 14.66 | 59,177,456 | -0.41(-2.71%) |
Mar 06, 2017 | 14.87 | 15.12 | 14.82 | 15.07 | 39,010,964 | +0.09(+0.63%) |
Mar 03, 2017 | 14.69 | 15.02 | 14.60 | 14.98 | 38,423,892 | +0.28(+1.89%) |
Mar 02, 2017 | 14.90 | 14.90 | 14.67 | 14.70 | 27,162,804 | -0.20(-1.32%) |
Mar 01, 2017 | 14.89 | 15.07 | 14.88 | 14.90 | 31,256,226 | +0.20(+1.34%) |
Feb 28, 2017 | 14.96 | 15.01 | 14.64 | 14.70 | 26,537,318 | -0.05(-0.31%) |
Feb 27, 2017 | 14.61 | 14.77 | 14.53 | 14.74 | 28,473,252 | +0.07(+0.47%) |
Feb 24, 2017 | 14.41 | 14.68 | 14.40 | 14.68 | 27,678,844 | +0.23(+1.57%) |
Feb 23, 2017 | 14.65 | 14.69 | 14.34 | 14.45 | 28,187,352 | -0.14(-0.99%) |
Feb 22, 2017 | 14.71 | 14.71 | 14.48 | 14.59 | 27,571,556 | -0.16(-1.06%) |
Feb 21, 2017 | 14.64 | 14.78 | 14.61 | 14.75 | 24,965,562 | +0.11(+0.76%) |
Feb 17, 2017 | 14.64 | 14.64 | 14.64 | 0 | +0.26(+1.78%) | |
Feb 16, 2017 | 14.33 | 14.39 | 13.94 | 14.38 | 58,735,408 | +0.11(+0.74%) |
Feb 15, 2017 | 14.17 | 14.43 | 14.10 | 14.28 | 41,591,220 | -0.20(-1.37%) |
Feb 14, 2017 | 14.36 | 14.54 | 14.36 | 14.48 | 21,221,398 | +0.03(+0.19%) |
Feb 13, 2017 | 14.51 | 14.61 | 14.40 | 14.45 | 22,203,072 | +0.04(+0.29%) |
Feb 10, 2017 | 14.63 | 14.70 | 14.30 | 14.41 | 51,160,848 | +0.01(+0.04%) |
Feb 09, 2017 | 14.51 | 14.52 | 14.33 | 14.40 | 20,255,038 | -0.06(-0.44%) |
Feb 08, 2017 | 14.35 | 14.49 | 14.16 | 14.46 | 28,521,002 | +0.08(+0.59%) |
Feb 07, 2017 | 14.26 | 14.56 | 14.26 | 14.38 | 48,989,620 | +0.13(+0.89%) |
Feb 06, 2017 | 14.04 | 14.25 | 14.03 | 14.25 | 29,437,584 | +0.14(+1.00%) |
Feb 03, 2017 | 13.94 | 14.16 | 13.92 | 14.11 | 28,102,762 | +0.14(+1.04%) |
Feb 02, 2017 | 14.08 | 14.15 | 13.90 | 13.97 | 34,410,464 | -0.24(-1.66%) |
Feb 01, 2017 | 14.04 | 14.23 | 14.00 | 14.20 | 39,158,200 | +0.21(+1.51%) |
Jan 31, 2017 | 14.16 | 14.32 | 13.89 | 13.99 | 59,608,224 | -0.33(-2.32%) |
Jan 30, 2017 | 14.41 | 14.50 | 14.14 | 14.32 | 50,339,092 | -0.17(-1.19%) |
Jan 27, 2017 | 14.73 | 14.73 | 14.38 | 14.49 | 42,488,224 | -0.16(-1.11%) |
Jan 26, 2017 | 14.41 | 14.82 | 14.34 | 14.66 | 60,359,188 | +0.24(+1.69%) |
Jan 25, 2017 | 14.25 | 14.43 | 14.14 | 14.41 | 59,819,648 | +0.33(+2.36%) |
Jan 24, 2017 | 13.84 | 14.25 | 13.83 | 14.08 | 55,788,464 | +0.21(+1.52%) |
Jan 23, 2017 | 13.47 | 13.89 | 13.44 | 13.87 | 77,864,792 | +0.50(+3.75%) |
Jan 20, 2017 | 13.42 | 13.48 | 12.93 | 13.37 | 150,354,880 | -0.36(-2.59%) |
Jan 19, 2017 | 13.04 | 13.75 | 12.86 | 13.72 | 326,584,160 | +2.60(+23.40%) |
Jan 18, 2017 | 11.02 | 11.28 | 10.92 | 11.12 | 67,862,312 | -0.36(-3.18%) |
Jan 17, 2017 | 11.69 | 11.69 | 11.42 | 11.49 | 60,550,780 | -0.21(-1.83%) |
Jan 13, 2017 | 11.70 | 11.70 | 11.70 | 0 | +0.13(+1.09%) | |
Jan 12, 2017 | 11.48 | 11.58 | 11.40 | 11.57 | 26,973,828 | +0.10(+0.89%) |
Jan 11, 2017 | 11.25 | 11.49 | 11.25 | 11.47 | 32,770,688 | +0.19(+1.66%) |
Jan 10, 2017 | 11.12 | 11.33 | 11.09 | 11.28 | 27,070,106 | +0.13(+1.16%) |
Jan 09, 2017 | 11.33 | 11.35 | 11.15 | 11.15 | 24,561,248 | -0.16(-1.41%) |
Jan 06, 2017 | 11.07 | 11.38 | 10.84 | 11.31 | 40,953,312 | +0.16(+1.43%) |
Jan 05, 2017 | 10.98 | 11.27 | 10.98 | 11.15 | 38,409,704 | +0.11(+0.98%) |
Jan 04, 2017 | 10.87 | 11.07 | 10.84 | 11.05 | 24,060,600 | +0.22(+2.06%) |