Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.64 | 13.81 | 13.49 | 13.53 | 14,082,255 | -0.01(-0.07%) |
Apr 27, 2017 | 13.74 | 13.81 | 13.31 | 13.54 | 23,749,858 | -0.39(-2.81%) |
Apr 26, 2017 | 14.10 | 14.43 | 13.93 | 13.93 | 16,256,639 | -0.27(-1.92%) |
Apr 25, 2017 | 13.81 | 14.22 | 13.70 | 14.21 | 12,009,817 | +0.42(+3.04%) |
Apr 24, 2017 | 13.93 | 13.98 | 13.64 | 13.79 | 13,980,333 | -0.01(-0.07%) |
Apr 21, 2017 | 13.67 | 13.87 | 13.55 | 13.80 | 15,464,028 | +0.06(+0.46%) |
Apr 20, 2017 | 13.80 | 13.92 | 13.69 | 13.73 | 11,334,058 | +0.03(+0.20%) |
Apr 19, 2017 | 14.34 | 14.40 | 13.61 | 13.71 | 15,030,349 | -0.62(-4.32%) |
Apr 18, 2017 | 14.41 | 14.61 | 14.11 | 14.32 | 15,399,795 | -0.25(-1.75%) |
Apr 17, 2017 | 14.48 | 14.66 | 14.29 | 14.58 | 12,499,373 | +0.10(+0.69%) |
Apr 13, 2017 | 14.88 | 14.92 | 14.40 | 14.48 | 17,022,300 | -0.46(-3.05%) |
Apr 12, 2017 | 15.14 | 15.38 | 14.82 | 14.93 | 17,987,340 | -0.17(-1.14%) |
Apr 11, 2017 | 15.07 | 15.12 | 14.80 | 15.11 | 10,630,420 | +0.04(+0.24%) |
Apr 10, 2017 | 14.91 | 15.18 | 14.88 | 15.07 | 12,710,138 | +0.27(+1.84%) |
Apr 07, 2017 | 14.84 | 14.99 | 14.79 | 14.80 | 13,791,852 | -0.05(-0.31%) |
Apr 06, 2017 | 14.69 | 14.98 | 14.57 | 14.84 | 13,585,751 | +0.30(+2.06%) |
Apr 05, 2017 | 14.84 | 15.14 | 14.52 | 14.54 | 21,588,714 | -0.15(-0.99%) |
Apr 04, 2017 | 14.39 | 14.70 | 14.24 | 14.69 | 10,045,799 | +0.29(+2.02%) |
Apr 03, 2017 | 14.39 | 14.47 | 14.14 | 14.40 | 9,261,449 | +0.02(+0.13%) |
Mar 31, 2017 | 14.38 | 14.56 | 14.16 | 14.38 | 10,771,781 | -0.05(-0.32%) |
Mar 30, 2017 | 14.61 | 14.72 | 14.36 | 14.42 | 14,559,464 | +0.00(+0.00%) |
Mar 29, 2017 | 13.84 | 14.54 | 13.81 | 14.42 | 17,320,240 | +0.56(+4.07%) |
Mar 28, 2017 | 13.43 | 13.90 | 13.39 | 13.86 | 14,488,351 | +0.44(+3.25%) |
Mar 27, 2017 | 13.11 | 13.45 | 13.01 | 13.42 | 10,592,706 | +0.13(+0.96%) |
Mar 24, 2017 | 13.40 | 13.61 | 13.24 | 13.30 | 12,982,809 | -0.06(-0.48%) |
Mar 23, 2017 | 13.61 | 13.67 | 13.34 | 13.36 | 15,782,420 | -0.31(-2.26%) |
Mar 22, 2017 | 13.61 | 13.77 | 13.48 | 13.67 | 11,048,281 | -0.03(-0.20%) |
Mar 21, 2017 | 14.15 | 14.16 | 13.55 | 13.70 | 16,866,484 | -0.39(-2.78%) |
Mar 20, 2017 | 13.91 | 14.12 | 13.72 | 14.09 | 12,243,928 | +0.02(+0.13%) |
Mar 17, 2017 | 14.21 | 14.24 | 14.01 | 14.07 | 13,328,492 | -0.08(-0.58%) |
Mar 16, 2017 | 14.22 | 14.29 | 14.04 | 14.15 | 10,464,663 | -0.01(-0.06%) |
Mar 15, 2017 | 14.09 | 14.27 | 13.86 | 14.16 | 17,312,080 | +0.22(+1.57%) |
Mar 14, 2017 | 14.10 | 14.11 | 13.30 | 13.94 | 27,407,548 | -0.47(-3.28%) |
Mar 13, 2017 | 14.61 | 14.78 | 14.38 | 14.41 | 16,954,576 | -0.29(-1.98%) |
Mar 10, 2017 | 14.96 | 15.05 | 14.21 | 14.71 | 26,731,500 | +0.08(+0.56%) |
Mar 09, 2017 | 14.25 | 14.62 | 13.85 | 14.62 | 40,168,500 | +1.09(+8.07%) |
Mar 08, 2017 | 14.67 | 14.75 | 13.48 | 13.53 | 26,863,208 | -1.28(-8.66%) |
Mar 07, 2017 | 15.06 | 15.10 | 14.66 | 14.82 | 12,429,648 | -0.17(-1.15%) |
Mar 06, 2017 | 14.65 | 15.00 | 14.54 | 14.99 | 9,690,027 | +0.26(+1.79%) |
Mar 03, 2017 | 14.72 | 15.02 | 14.67 | 14.72 | 7,675,097 | +0.04(+0.25%) |
Mar 02, 2017 | 14.79 | 15.00 | 14.64 | 14.69 | 12,424,189 | -0.28(-1.88%) |
Mar 01, 2017 | 14.71 | 15.15 | 14.65 | 14.97 | 14,238,035 | +0.41(+2.81%) |
Feb 28, 2017 | 14.27 | 14.67 | 14.26 | 14.56 | 14,697,411 | +0.14(+0.95%) |
Feb 27, 2017 | 14.47 | 14.54 | 14.25 | 14.42 | 12,230,159 | +0.11(+0.76%) |
Feb 24, 2017 | 14.28 | 14.55 | 14.19 | 14.31 | 13,330,219 | -0.23(-1.56%) |
Feb 23, 2017 | 14.79 | 14.79 | 14.29 | 14.54 | 17,982,484 | +0.20(+1.40%) |
Feb 22, 2017 | 14.74 | 14.80 | 14.31 | 14.34 | 16,036,897 | -0.56(-3.78%) |
Feb 21, 2017 | 14.94 | 15.14 | 14.85 | 14.91 | 14,609,308 | +0.14(+0.92%) |
Feb 17, 2017 | 14.77 | 14.77 | 14.77 | 0 | +0.05(+0.37%) | |
Feb 16, 2017 | 15.11 | 15.52 | 14.68 | 14.72 | 26,240,112 | -0.12(-0.80%) |
Feb 15, 2017 | 14.92 | 15.08 | 14.73 | 14.83 | 14,527,729 | -0.10(-0.67%) |
Feb 14, 2017 | 14.71 | 14.95 | 14.53 | 14.93 | 12,185,893 | +0.32(+2.18%) |
Feb 13, 2017 | 14.63 | 14.69 | 14.37 | 14.62 | 16,239,367 | -0.07(-0.50%) |
Feb 10, 2017 | 14.86 | 14.88 | 14.56 | 14.69 | 13,218,977 | +0.13(+0.87%) |
Feb 09, 2017 | 14.41 | 14.72 | 14.45 | 14.56 | 9,822,320 | +0.15(+1.07%) |
Feb 08, 2017 | 14.39 | 14.73 | 14.18 | 14.41 | 14,549,491 | -0.14(-0.94%) |
Feb 07, 2017 | 14.87 | 14.91 | 14.29 | 14.54 | 16,141,081 | -0.44(-2.97%) |
Feb 06, 2017 | 15.65 | 15.65 | 14.93 | 14.99 | 10,525,617 | -0.64(-4.12%) |
Feb 03, 2017 | 15.15 | 15.75 | 15.11 | 15.63 | 14,063,302 | +0.50(+3.30%) |
Feb 02, 2017 | 15.10 | 15.21 | 14.78 | 15.13 | 10,176,927 | +0.08(+0.54%) |