Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.45 | 14.60 | 14.41 | 14.56 | 4,381,735 | +0.02(+0.13%) |
Mar 30, 2017 | 14.57 | 14.62 | 14.48 | 14.54 | 4,295,863 | -0.08(-0.58%) |
Mar 29, 2017 | 14.70 | 14.76 | 14.59 | 14.62 | 3,039,451 | -0.12(-0.83%) |
Mar 28, 2017 | 14.71 | 14.82 | 14.65 | 14.74 | 3,305,404 | -0.07(-0.44%) |
Mar 27, 2017 | 14.74 | 14.87 | 14.50 | 14.81 | 4,721,939 | -0.14(-0.94%) |
Mar 24, 2017 | 15.02 | 15.07 | 14.89 | 14.95 | 6,877,673 | +0.59(+4.13%) |
Mar 23, 2017 | 14.26 | 14.45 | 14.21 | 14.36 | 6,240,418 | +0.08(+0.53%) |
Mar 22, 2017 | 13.99 | 14.28 | 13.87 | 14.28 | 6,431,521 | +0.51(+3.69%) |
Mar 21, 2017 | 14.57 | 14.58 | 13.76 | 13.77 | 8,337,088 | -0.74(-5.12%) |
Mar 20, 2017 | 14.59 | 14.65 | 14.49 | 14.52 | 7,457,377 | -0.19(-1.28%) |
Mar 17, 2017 | 14.71 | 14.76 | 14.67 | 14.71 | 1,895,204 | +0.11(+0.77%) |
Mar 16, 2017 | 14.67 | 14.76 | 14.54 | 14.59 | 3,239,311 | -0.02(-0.13%) |
Mar 15, 2017 | 14.30 | 14.64 | 14.28 | 14.61 | 3,634,991 | +0.31(+2.16%) |
Mar 14, 2017 | 14.29 | 14.31 | 14.19 | 14.30 | 2,408,594 | +0.00(+0.00%) |
Mar 13, 2017 | 13.99 | 14.30 | 13.94 | 14.30 | 6,721,736 | -0.01(-0.07%) |
Mar 10, 2017 | 14.33 | 14.35 | 14.19 | 14.31 | 6,281,594 | +0.05(+0.33%) |
Mar 09, 2017 | 14.37 | 14.10 | 14.27 | 18,098,646 | -0.36(-2.44%) | |
Mar 08, 2017 | 14.57 | 14.67 | 14.56 | 14.62 | 6,123,392 | +0.17(+1.17%) |
Mar 07, 2017 | 14.44 | 14.54 | 14.37 | 14.45 | 7,507,581 | -0.02(-0.13%) |
Mar 06, 2017 | 14.42 | 14.51 | 14.35 | 14.47 | 7,533,108 | -0.23(-1.59%) |
Mar 03, 2017 | 14.62 | 14.71 | 14.48 | 14.71 | 5,493,735 | +0.09(+0.64%) |
Mar 02, 2017 | 14.50 | 14.66 | 14.50 | 14.61 | 7,916,113 | -0.10(-0.70%) |
Mar 01, 2017 | 14.47 | 14.75 | 14.44 | 14.72 | 5,962,434 | +0.40(+2.82%) |
Feb 28, 2017 | 14.28 | 14.41 | 14.27 | 14.31 | 7,320,112 | -0.25(-1.74%) |
Feb 27, 2017 | 14.37 | 14.58 | 14.35 | 14.57 | 8,462,311 | +0.50(+3.53%) |
Feb 24, 2017 | 13.91 | 14.18 | 13.83 | 14.07 | 5,070,449 | -0.17(-1.19%) |
Feb 23, 2017 | 14.29 | 14.30 | 14.16 | 14.24 | 5,320,241 | +0.07(+0.46%) |
Feb 22, 2017 | 14.04 | 14.19 | 13.96 | 14.17 | 10,640,015 | +0.44(+3.21%) |
Feb 21, 2017 | 13.59 | 13.74 | 13.59 | 13.73 | 5,742,317 | +0.36(+2.66%) |
Feb 17, 2017 | 13.37 | 13.37 | 13.37 | 0 | -0.21(-1.52%) | |
Feb 16, 2017 | 13.34 | 13.62 | 13.33 | 13.58 | 9,975,559 | +0.46(+3.50%) |
Feb 15, 2017 | 12.84 | 13.15 | 12.82 | 13.12 | 7,222,183 | +0.20(+1.52%) |
Feb 14, 2017 | 12.87 | 13.00 | 12.82 | 12.92 | 3,205,366 | +0.02(+0.14%) |
Feb 13, 2017 | 12.92 | 12.99 | 12.83 | 12.91 | 5,538,017 | +0.11(+0.88%) |
Feb 10, 2017 | 12.50 | 12.87 | 12.46 | 12.79 | 7,959,167 | -0.02(-0.15%) |
Feb 09, 2017 | 13.07 | 12.94 | 12.76 | 12.81 | 11,331,034 | -0.26(-2.01%) |
Feb 08, 2017 | 13.10 | 13.16 | 13.06 | 13.07 | 6,344,998 | -0.38(-2.79%) |
Feb 07, 2017 | 13.34 | 13.52 | 13.33 | 13.45 | 4,693,345 | +0.07(+0.56%) |
Feb 06, 2017 | 13.13 | 13.39 | 13.13 | 13.37 | 8,609,805 | -0.10(-0.77%) |
Feb 03, 2017 | 13.29 | 13.55 | 13.28 | 13.48 | 6,945,345 | +0.12(+0.91%) |
Feb 02, 2017 | 13.26 | 13.45 | 13.16 | 13.36 | 8,279,662 | +0.52(+4.02%) |
Feb 01, 2017 | 12.83 | 12.89 | 12.66 | 12.84 | 6,008,430 | +0.42(+3.40%) |
Jan 31, 2017 | 12.39 | 12.44 | 12.24 | 12.42 | 9,058,512 | -0.21(-1.63%) |
Jan 30, 2017 | 12.63 | 12.64 | 12.47 | 12.62 | 9,212,004 | -0.12(-0.96%) |
Jan 27, 2017 | 12.31 | 12.79 | 12.30 | 12.75 | 9,637,492 | +0.62(+5.10%) |
Jan 26, 2017 | 12.00 | 12.36 | 11.95 | 12.13 | 17,643,690 | +0.70(+6.16%) |
Jan 25, 2017 | 11.55 | 11.62 | 11.28 | 11.42 | 8,311,369 | +0.18(+1.58%) |
Jan 24, 2017 | 11.09 | 11.29 | 11.08 | 11.25 | 9,055,348 | +0.29(+2.65%) |
Jan 23, 2017 | 10.91 | 10.97 | 10.82 | 10.95 | 3,942,139 | +0.07(+0.60%) |
Jan 20, 2017 | 10.82 | 10.93 | 10.82 | 10.89 | 2,527,068 | +0.02(+0.17%) |
Jan 19, 2017 | 10.75 | 10.91 | 10.74 | 10.87 | 3,022,380 | +0.13(+1.22%) |
Jan 18, 2017 | 10.67 | 10.83 | 10.67 | 10.74 | 2,787,476 | +0.04(+0.35%) |
Jan 17, 2017 | 10.83 | 10.85 | 10.65 | 10.70 | 2,073,791 | -0.21(-1.89%) |
Jan 13, 2017 | 10.91 | 10.91 | 10.91 | 0 | +0.22(+2.02%) | |
Jan 12, 2017 | 10.62 | 10.70 | 10.58 | 10.69 | 2,614,216 | -0.06(-0.52%) |
Jan 11, 2017 | 10.62 | 10.76 | 10.58 | 10.75 | 2,303,256 | +0.16(+1.51%) |
Jan 10, 2017 | 10.52 | 10.67 | 10.52 | 10.59 | 2,343,042 | +0.13(+1.26%) |
Jan 09, 2017 | 10.31 | 10.52 | 10.31 | 10.46 | 3,820,390 | +0.34(+3.34%) |
Jan 06, 2017 | 10.06 | 10.14 | 10.01 | 10.12 | 3,260,362 | -0.14(-1.37%) |
Jan 05, 2017 | 10.24 | 10.42 | 10.23 | 10.26 | 2,554,589 | +0.06(+0.55%) |
Jan 04, 2017 | 10.10 | 10.26 | 10.10 | 10.20 | 4,004,327 | -0.09(-0.91%) |