Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.67 | 14.71 | 14.16 | 14.18 | 4,845,083 | -0.48(-3.27%) |
Apr 27, 2017 | 14.50 | 14.72 | 14.36 | 14.66 | 6,066,705 | +0.24(+1.66%) |
Apr 26, 2017 | 14.53 | 14.62 | 14.30 | 14.42 | 8,344,721 | -0.10(-0.69%) |
Apr 25, 2017 | 14.65 | 14.69 | 14.51 | 14.52 | 7,213,259 | -0.13(-0.89%) |
Apr 24, 2017 | 14.45 | 14.71 | 14.32 | 14.65 | 7,249,723 | +0.46(+3.24%) |
Apr 21, 2017 | 14.49 | 14.49 | 14.04 | 14.19 | 13,796,398 | -0.64(-4.32%) |
Apr 20, 2017 | 14.60 | 14.87 | 14.53 | 14.83 | 5,166,826 | +0.33(+2.28%) |
Apr 19, 2017 | 14.59 | 14.67 | 14.21 | 14.50 | 8,170,188 | +0.05(+0.35%) |
Apr 18, 2017 | 14.16 | 14.48 | 14.04 | 14.45 | 5,998,989 | +0.17(+1.19%) |
Apr 17, 2017 | 14.21 | 14.31 | 14.11 | 14.28 | 4,825,014 | +0.17(+1.20%) |
Apr 13, 2017 | 14.15 | 14.39 | 14.09 | 14.11 | 6,974,032 | -0.13(-0.91%) |
Apr 12, 2017 | 14.56 | 14.62 | 14.13 | 14.24 | 11,362,396 | -0.36(-2.47%) |
Apr 11, 2017 | 14.70 | 14.70 | 14.12 | 14.60 | 18,484,248 | -0.50(-3.31%) |
Apr 10, 2017 | 15.14 | 15.30 | 15.02 | 15.10 | 3,059,457 | -0.05(-0.33%) |
Apr 07, 2017 | 15.00 | 15.30 | 14.99 | 15.15 | 4,940,769 | +0.07(+0.46%) |
Apr 06, 2017 | 14.86 | 15.12 | 14.68 | 15.08 | 4,320,343 | +0.29(+1.96%) |
Apr 05, 2017 | 14.95 | 15.25 | 14.78 | 14.79 | 6,905,058 | -0.11(-0.74%) |
Apr 04, 2017 | 15.00 | 15.24 | 14.85 | 14.90 | 5,744,291 | -0.17(-1.13%) |
Apr 03, 2017 | 15.55 | 15.62 | 14.98 | 15.07 | 6,102,347 | -0.42(-2.71%) |
Mar 31, 2017 | 15.40 | 15.64 | 15.30 | 15.49 | 5,703,203 | +0.07(+0.45%) |
Mar 30, 2017 | 15.19 | 15.42 | 15.16 | 15.42 | 4,643,610 | +0.24(+1.58%) |
Mar 29, 2017 | 15.25 | 15.32 | 15.02 | 15.18 | 4,204,322 | -0.11(-0.72%) |
Mar 28, 2017 | 15.03 | 15.34 | 15.01 | 15.29 | 6,057,665 | +0.28(+1.87%) |
Mar 27, 2017 | 15.05 | 15.07 | 14.64 | 15.01 | 5,189,665 | -0.17(-1.12%) |
Mar 24, 2017 | 15.25 | 15.45 | 15.07 | 15.18 | 6,157,218 | +0.22(+1.47%) |
Mar 23, 2017 | 14.90 | 15.05 | 14.82 | 14.96 | 5,103,558 | +0.05(+0.34%) |
Mar 22, 2017 | 14.67 | 14.96 | 14.54 | 14.91 | 6,334,466 | +0.25(+1.71%) |
Mar 21, 2017 | 15.31 | 15.38 | 14.64 | 14.66 | 6,288,157 | -0.59(-3.87%) |
Mar 20, 2017 | 15.25 | 15.38 | 15.12 | 15.25 | 4,967,838 | +0.00(+0.00%) |
Mar 17, 2017 | 15.20 | 15.32 | 15.03 | 15.25 | 6,749,390 | +0.01(+0.07%) |
Mar 16, 2017 | 15.30 | 15.34 | 15.12 | 15.24 | 13,976,573 | +0.02(+0.13%) |
Mar 15, 2017 | 15.32 | 15.35 | 14.99 | 15.22 | 21,704,280 | -0.13(-0.85%) |
Mar 14, 2017 | 15.19 | 15.37 | 14.98 | 15.35 | 9,088,407 | +0.04(+0.26%) |
Mar 13, 2017 | 15.41 | 15.51 | 15.20 | 15.31 | 4,394,189 | +0.09(+0.59%) |
Mar 10, 2017 | 15.32 | 15.70 | 15.20 | 15.22 | 7,350,300 | +0.02(+0.13%) |
Mar 09, 2017 | 15.01 | 15.21 | 14.91 | 15.20 | 5,110,885 | +0.17(+1.13%) |
Mar 08, 2017 | 15.30 | 15.49 | 15.02 | 15.03 | 8,205,404 | -0.26(-1.70%) |
Mar 07, 2017 | 15.30 | 15.51 | 15.14 | 15.29 | 4,007,770 | +0.03(+0.20%) |
Mar 06, 2017 | 15.21 | 15.36 | 15.01 | 15.26 | 4,411,017 | +0.05(+0.33%) |
Mar 03, 2017 | 15.09 | 15.25 | 15.05 | 15.21 | 5,733,670 | +0.05(+0.33%) |
Mar 02, 2017 | 15.31 | 15.36 | 15.09 | 15.16 | 5,679,319 | -0.17(-1.11%) |
Mar 01, 2017 | 15.35 | 15.40 | 15.20 | 15.33 | 5,924,748 | +0.20(+1.32%) |
Feb 28, 2017 | 15.42 | 15.45 | 15.12 | 15.13 | 4,946,040 | -0.40(-2.58%) |
Feb 27, 2017 | 15.29 | 15.54 | 15.14 | 15.53 | 6,502,396 | +0.20(+1.30%) |
Feb 24, 2017 | 15.36 | 15.42 | 14.69 | 15.33 | 8,551,178 | -0.29(-1.86%) |
Feb 23, 2017 | 16.05 | 16.05 | 15.57 | 15.62 | 6,867,339 | -0.38(-2.38%) |
Feb 22, 2017 | 16.00 | 16.06 | 15.84 | 16.00 | 6,447,900 | +0.02(+0.13%) |
Feb 21, 2017 | 15.75 | 15.99 | 15.70 | 15.98 | 5,476,606 | +0.38(+2.44%) |
Feb 17, 2017 | 15.60 | 15.60 | 15.60 | 0 | +0.07(+0.45%) | |
Feb 16, 2017 | 15.64 | 15.74 | 15.38 | 15.53 | 5,227,877 | -0.10(-0.61%) |
Feb 15, 2017 | 15.35 | 15.70 | 15.31 | 15.62 | 6,107,047 | +0.31(+2.06%) |
Feb 14, 2017 | 15.10 | 15.31 | 14.51 | 15.31 | 16,199,919 | +0.37(+2.48%) |
Feb 13, 2017 | 15.14 | 15.86 | 14.58 | 14.94 | 21,425,296 | +0.80(+5.66%) |
Feb 10, 2017 | 14.00 | 14.22 | 13.77 | 14.14 | 7,156,947 | +0.18(+1.29%) |
Feb 09, 2017 | 14.01 | 14.13 | 13.93 | 13.96 | 3,073,887 | -0.05(-0.36%) |
Feb 08, 2017 | 13.98 | 14.29 | 13.88 | 14.01 | 5,614,026 | +0.05(+0.36%) |
Feb 07, 2017 | 13.93 | 13.97 | 13.81 | 13.96 | 3,611,222 | +0.09(+0.65%) |
Feb 06, 2017 | 13.94 | 13.96 | 13.73 | 13.87 | 2,600,151 | -0.07(-0.50%) |
Feb 03, 2017 | 13.76 | 13.95 | 13.73 | 13.94 | 4,404,351 | +0.25(+1.83%) |
Feb 02, 2017 | 13.56 | 13.72 | 13.33 | 13.69 | 2,770,747 | -0.01(-0.07%) |