Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.31 | 14.56 | 14.20 | 14.29 | 4,794,749 | +0.05(+0.36%) |
Apr 27, 2017 | 14.53 | 14.64 | 14.20 | 14.24 | 4,677,777 | -0.35(-2.38%) |
Apr 26, 2017 | 14.38 | 14.70 | 14.30 | 14.59 | 10,257,945 | +0.23(+1.59%) |
Apr 25, 2017 | 14.41 | 14.50 | 14.22 | 14.36 | 5,864,301 | -0.24(-1.68%) |
Apr 24, 2017 | 14.48 | 14.75 | 14.40 | 14.61 | 4,902,077 | +0.19(+1.35%) |
Apr 21, 2017 | 14.57 | 14.65 | 14.15 | 14.41 | 7,602,413 | -0.14(-0.99%) |
Apr 20, 2017 | 15.21 | 15.21 | 14.52 | 14.56 | 8,184,858 | -0.54(-3.58%) |
Apr 19, 2017 | 15.59 | 15.75 | 15.08 | 15.10 | 5,686,572 | -0.47(-3.04%) |
Apr 18, 2017 | 15.53 | 15.66 | 15.47 | 15.57 | 4,365,205 | -0.01(-0.05%) |
Apr 17, 2017 | 15.52 | 15.60 | 15.47 | 15.58 | 3,227,230 | +0.05(+0.33%) |
Apr 13, 2017 | 15.83 | 15.86 | 15.49 | 15.53 | 3,226,414 | -0.29(-1.81%) |
Apr 12, 2017 | 15.75 | 15.87 | 15.57 | 15.81 | 4,693,710 | +0.02(+0.11%) |
Apr 11, 2017 | 15.78 | 15.85 | 15.61 | 15.80 | 3,192,623 | -0.04(-0.27%) |
Apr 10, 2017 | 15.63 | 15.94 | 15.63 | 15.84 | 3,550,429 | +0.21(+1.35%) |
Apr 07, 2017 | 15.97 | 16.02 | 15.59 | 15.63 | 4,333,249 | -0.33(-2.06%) |
Apr 06, 2017 | 15.79 | 16.02 | 15.71 | 15.96 | 6,846,217 | +0.18(+1.12%) |
Apr 05, 2017 | 15.94 | 16.09 | 15.71 | 15.78 | 4,482,409 | -0.16(-1.01%) |
Apr 04, 2017 | 15.82 | 16.10 | 15.73 | 15.94 | 5,290,044 | +0.13(+0.80%) |
Apr 03, 2017 | 15.69 | 15.83 | 15.46 | 15.81 | 5,317,884 | +0.03(+0.16%) |
Mar 31, 2017 | 15.52 | 16.00 | 15.44 | 15.79 | 5,898,018 | +0.28(+1.80%) |
Mar 30, 2017 | 15.79 | 15.81 | 15.39 | 15.51 | 3,751,514 | -0.30(-1.92%) |
Mar 29, 2017 | 15.77 | 16.00 | 15.58 | 15.81 | 8,966,674 | +0.52(+3.42%) |
Mar 28, 2017 | 15.29 | 15.33 | 15.13 | 15.29 | 4,994,308 | -0.06(-0.39%) |
Mar 27, 2017 | 15.30 | 15.36 | 15.17 | 15.35 | 3,453,407 | +0.02(+0.11%) |
Mar 24, 2017 | 15.32 | 15.42 | 15.28 | 15.33 | 3,710,742 | +0.02(+0.11%) |
Mar 23, 2017 | 15.22 | 15.42 | 15.20 | 15.32 | 4,022,260 | +0.11(+0.72%) |
Mar 22, 2017 | 15.43 | 15.48 | 15.10 | 15.21 | 5,048,320 | -0.19(-1.26%) |
Mar 21, 2017 | 15.47 | 15.63 | 15.34 | 15.40 | 4,507,677 | -0.08(-0.49%) |
Mar 20, 2017 | 15.31 | 15.54 | 15.14 | 15.48 | 7,130,913 | +0.23(+1.50%) |
Mar 17, 2017 | 15.20 | 15.67 | 15.20 | 15.25 | 14,290,149 | +0.14(+0.95%) |
Mar 16, 2017 | 14.75 | 15.18 | 14.54 | 15.10 | 11,175,070 | +0.36(+2.46%) |
Mar 15, 2017 | 14.47 | 14.87 | 14.42 | 14.74 | 9,712,034 | +0.38(+2.65%) |
Mar 14, 2017 | 14.65 | 14.65 | 14.18 | 14.36 | 7,504,741 | -0.27(-1.85%) |
Mar 13, 2017 | 15.09 | 15.25 | 14.58 | 14.63 | 10,659,985 | -0.45(-2.97%) |
Mar 10, 2017 | 15.16 | 15.25 | 14.83 | 15.08 | 7,016,410 | +0.00(+0.00%) |
Mar 09, 2017 | 14.43 | 15.09 | 14.39 | 15.08 | 8,808,699 | +0.58(+4.02%) |
Mar 08, 2017 | 14.40 | 14.58 | 14.01 | 14.50 | 8,986,973 | +0.06(+0.41%) |
Mar 07, 2017 | 14.77 | 14.91 | 14.31 | 14.44 | 7,076,578 | -0.22(-1.50%) |
Mar 06, 2017 | 14.59 | 14.72 | 14.31 | 14.66 | 12,779,969 | +0.05(+0.35%) |
Mar 03, 2017 | 14.38 | 14.61 | 14.26 | 14.61 | 5,429,967 | +0.23(+1.59%) |
Mar 02, 2017 | 14.12 | 14.75 | 14.12 | 14.38 | 9,568,801 | +0.15(+1.07%) |
Mar 01, 2017 | 14.23 | 14.44 | 14.10 | 14.23 | 16,892,424 | +0.24(+1.75%) |
Feb 28, 2017 | 13.89 | 14.25 | 13.37 | 13.98 | 11,433,271 | -0.18(-1.25%) |
Feb 27, 2017 | 14.70 | 14.95 | 14.07 | 14.16 | 11,114,300 | -0.58(-3.95%) |
Feb 24, 2017 | 14.51 | 14.83 | 14.46 | 14.74 | 7,660,665 | +0.35(+2.46%) |
Feb 23, 2017 | 14.36 | 14.59 | 14.30 | 14.39 | 7,149,182 | +0.18(+1.25%) |
Feb 22, 2017 | 14.40 | 14.40 | 14.09 | 14.21 | 5,574,567 | -0.24(-1.69%) |
Feb 21, 2017 | 14.18 | 14.60 | 13.95 | 14.45 | 4,475,998 | +0.02(+0.12%) |
Feb 17, 2017 | 14.44 | 14.44 | 14.44 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 14.77 | 14.77 | 14.43 | 14.45 | 5,305,035 | -0.32(-2.17%) |
Feb 15, 2017 | 14.13 | 14.99 | 14.12 | 14.77 | 9,938,180 | +0.59(+4.17%) |
Feb 14, 2017 | 14.04 | 14.19 | 13.78 | 14.18 | 7,998,212 | +0.03(+0.24%) |
Feb 13, 2017 | 14.02 | 14.30 | 13.96 | 14.14 | 6,762,708 | +0.08(+0.54%) |
Feb 10, 2017 | 13.93 | 14.07 | 13.78 | 14.07 | 3,774,738 | +0.20(+1.46%) |
Feb 09, 2017 | 13.70 | 13.93 | 13.69 | 13.86 | 5,042,641 | +0.05(+0.37%) |
Feb 08, 2017 | 13.68 | 13.94 | 13.53 | 13.81 | 5,262,970 | +0.08(+0.55%) |
Feb 07, 2017 | 14.05 | 14.10 | 13.71 | 13.74 | 5,993,346 | -0.36(-2.57%) |
Feb 06, 2017 | 14.45 | 14.53 | 13.84 | 14.10 | 8,251,012 | -0.32(-2.22%) |
Feb 03, 2017 | 14.13 | 14.83 | 13.99 | 14.42 | 14,176,172 | +0.31(+2.21%) |
Feb 02, 2017 | 13.75 | 14.18 | 13.58 | 14.11 | 7,165,338 | +0.31(+2.26%) |