Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.89 | 13.94 | 13.61 | 13.67 | 4,561,995 | -0.26(-1.89%) |
Apr 27, 2017 | 14.12 | 14.24 | 13.90 | 13.94 | 7,393,332 | -0.15(-1.03%) |
Apr 26, 2017 | 14.53 | 14.54 | 14.07 | 14.08 | 4,809,424 | -0.51(-3.51%) |
Apr 25, 2017 | 14.56 | 14.63 | 14.48 | 14.59 | 3,603,549 | +0.06(+0.43%) |
Apr 24, 2017 | 15.06 | 15.06 | 14.47 | 14.53 | 2,636,588 | -0.44(-2.91%) |
Apr 21, 2017 | 15.11 | 15.15 | 14.89 | 14.97 | 2,101,598 | -0.15(-1.01%) |
Apr 20, 2017 | 15.15 | 15.16 | 15.00 | 15.12 | 1,695,541 | +0.00(+0.00%) |
Apr 19, 2017 | 14.99 | 15.24 | 14.98 | 15.12 | 3,147,957 | +0.12(+0.83%) |
Apr 18, 2017 | 14.93 | 15.04 | 14.86 | 14.99 | 2,429,417 | +0.07(+0.46%) |
Apr 17, 2017 | 14.79 | 14.95 | 14.77 | 14.93 | 1,914,722 | +0.13(+0.89%) |
Apr 13, 2017 | 14.81 | 14.86 | 14.70 | 14.79 | 1,726,594 | +0.00(+0.00%) |
Apr 12, 2017 | 14.78 | 14.86 | 14.67 | 14.79 | 4,083,736 | +0.02(+0.14%) |
Apr 11, 2017 | 14.54 | 14.79 | 14.54 | 14.77 | 3,591,551 | +0.24(+1.62%) |
Apr 10, 2017 | 14.41 | 14.56 | 14.27 | 14.54 | 5,265,872 | +0.14(+0.96%) |
Apr 07, 2017 | 14.62 | 14.66 | 14.36 | 14.40 | 4,147,905 | -0.22(-1.51%) |
Apr 06, 2017 | 14.64 | 14.66 | 14.51 | 14.62 | 2,032,214 | -0.02(-0.14%) |
Apr 05, 2017 | 14.67 | 14.72 | 14.57 | 14.64 | 3,206,956 | +0.01(+0.05%) |
Apr 04, 2017 | 14.78 | 14.86 | 14.60 | 14.63 | 2,490,967 | -0.19(-1.26%) |
Apr 03, 2017 | 14.66 | 14.86 | 14.65 | 14.82 | 3,153,387 | +0.15(+0.99%) |
Mar 31, 2017 | 14.50 | 14.69 | 14.42 | 14.68 | 5,225,725 | +0.16(+1.13%) |
Mar 30, 2017 | 14.47 | 14.52 | 14.28 | 14.51 | 2,309,986 | +0.04(+0.28%) |
Mar 29, 2017 | 14.48 | 14.48 | 14.28 | 14.47 | 4,171,959 | +0.02(+0.14%) |
Mar 28, 2017 | 14.39 | 14.46 | 14.22 | 14.45 | 2,647,996 | +0.07(+0.48%) |
Mar 27, 2017 | 14.72 | 14.85 | 14.35 | 14.38 | 3,519,505 | -0.42(-2.86%) |
Mar 24, 2017 | 14.71 | 14.89 | 14.66 | 14.81 | 2,792,777 | +0.10(+0.70%) |
Mar 23, 2017 | 14.53 | 14.85 | 14.49 | 14.70 | 3,418,602 | +0.17(+1.18%) |
Mar 22, 2017 | 14.79 | 14.79 | 14.27 | 14.53 | 4,340,333 | -0.33(-2.21%) |
Mar 21, 2017 | 14.80 | 14.90 | 14.68 | 14.86 | 2,574,437 | +0.04(+0.28%) |
Mar 20, 2017 | 15.05 | 15.09 | 14.77 | 14.82 | 3,235,404 | -0.21(-1.37%) |
Mar 17, 2017 | 14.92 | 15.05 | 14.81 | 15.03 | 3,266,258 | +0.11(+0.73%) |
Mar 16, 2017 | 15.06 | 15.09 | 14.89 | 14.92 | 2,673,238 | -0.16(-1.04%) |
Mar 15, 2017 | 14.79 | 15.18 | 14.77 | 15.07 | 4,563,285 | +0.32(+2.18%) |
Mar 14, 2017 | 14.48 | 14.76 | 14.45 | 14.75 | 5,085,452 | +0.22(+1.51%) |
Mar 13, 2017 | 14.40 | 14.55 | 14.35 | 14.53 | 3,953,546 | +0.11(+0.76%) |
Mar 10, 2017 | 14.35 | 14.50 | 14.13 | 14.42 | 6,103,837 | +0.20(+1.39%) |
Mar 09, 2017 | 14.55 | 14.69 | 14.20 | 14.22 | 5,416,696 | -0.27(-1.89%) |
Mar 08, 2017 | 14.79 | 14.85 | 14.44 | 14.50 | 3,978,437 | -0.42(-2.80%) |
Mar 07, 2017 | 15.25 | 15.28 | 14.90 | 14.92 | 2,837,060 | -0.34(-2.20%) |
Mar 06, 2017 | 15.10 | 15.30 | 15.03 | 15.25 | 5,220,648 | +0.10(+0.63%) |
Mar 03, 2017 | 15.42 | 15.42 | 14.96 | 15.16 | 6,421,020 | -0.25(-1.64%) |
Mar 02, 2017 | 15.72 | 15.72 | 15.35 | 15.41 | 6,136,021 | -0.40(-2.55%) |
Mar 01, 2017 | 15.93 | 15.96 | 15.74 | 15.81 | 3,620,111 | -0.15(-0.94%) |
Feb 28, 2017 | 16.15 | 16.15 | 15.87 | 15.96 | 3,510,366 | -0.26(-1.60%) |
Feb 27, 2017 | 16.13 | 16.25 | 16.06 | 16.22 | 2,772,483 | +0.11(+0.68%) |
Feb 24, 2017 | 16.21 | 16.31 | 15.95 | 16.11 | 3,411,700 | -0.11(-0.67%) |
Feb 23, 2017 | 16.29 | 16.31 | 16.10 | 16.22 | 2,631,862 | +0.00(+0.00%) |
Feb 22, 2017 | 16.21 | 16.29 | 16.05 | 16.22 | 3,175,963 | +0.02(+0.13%) |
Feb 21, 2017 | 15.93 | 16.20 | 15.92 | 16.20 | 3,986,165 | +0.17(+1.07%) |
Feb 17, 2017 | 16.03 | 16.03 | 16.03 | 0 | -0.05(-0.30%) | |
Feb 16, 2017 | 16.11 | 16.29 | 16.06 | 16.08 | 5,593,682 | -0.09(-0.55%) |
Feb 15, 2017 | 16.30 | 16.31 | 16.05 | 16.17 | 5,440,543 | -0.18(-1.09%) |
Feb 14, 2017 | 16.76 | 16.78 | 16.33 | 16.35 | 4,501,312 | -0.40(-2.37%) |
Feb 13, 2017 | 16.75 | 16.85 | 16.63 | 16.74 | 2,767,712 | +0.05(+0.33%) |
Feb 10, 2017 | 16.58 | 16.81 | 16.56 | 16.69 | 2,477,643 | +0.05(+0.29%) |
Feb 09, 2017 | 16.46 | 16.64 | 16.39 | 16.64 | 1,818,493 | +0.19(+1.16%) |
Feb 08, 2017 | 16.37 | 16.50 | 16.29 | 16.45 | 2,390,127 | +0.13(+0.80%) |
Feb 07, 2017 | 16.44 | 16.50 | 16.26 | 16.32 | 1,696,601 | -0.08(-0.50%) |
Feb 06, 2017 | 16.44 | 16.51 | 16.26 | 16.40 | 2,584,925 | -0.03(-0.17%) |
Feb 03, 2017 | 16.58 | 16.60 | 16.25 | 16.43 | 3,307,439 | +0.02(+0.12%) |
Feb 02, 2017 | 16.39 | 16.42 | 16.29 | 16.41 | 2,281,584 | +0.05(+0.34%) |