Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.59 | 13.75 | 13.43 | 13.48 | 14,140,409 | -0.01(-0.07%) |
Apr 27, 2017 | 13.69 | 13.76 | 13.26 | 13.49 | 23,847,936 | -0.39(-2.81%) |
Apr 26, 2017 | 14.04 | 14.37 | 13.88 | 13.88 | 16,323,772 | -0.27(-1.92%) |
Apr 25, 2017 | 13.75 | 14.17 | 13.64 | 14.15 | 12,059,412 | +0.42(+3.04%) |
Apr 24, 2017 | 13.88 | 13.92 | 13.59 | 13.73 | 14,038,066 | -0.01(-0.07%) |
Apr 21, 2017 | 13.61 | 13.81 | 13.49 | 13.74 | 15,527,889 | +0.06(+0.46%) |
Apr 20, 2017 | 13.74 | 13.87 | 13.63 | 13.68 | 11,380,863 | +0.03(+0.20%) |
Apr 19, 2017 | 14.28 | 14.34 | 13.56 | 13.65 | 15,092,418 | -0.62(-4.32%) |
Apr 18, 2017 | 14.35 | 14.55 | 14.06 | 14.27 | 15,463,390 | -0.25(-1.75%) |
Apr 17, 2017 | 14.42 | 14.60 | 14.23 | 14.52 | 12,550,990 | +0.10(+0.69%) |
Apr 13, 2017 | 14.82 | 14.86 | 14.34 | 14.42 | 17,092,596 | -0.45(-3.05%) |
Apr 12, 2017 | 15.08 | 15.32 | 14.76 | 14.87 | 18,061,622 | -0.17(-1.14%) |
Apr 11, 2017 | 15.01 | 15.05 | 14.74 | 15.04 | 10,674,319 | +0.04(+0.24%) |
Apr 10, 2017 | 14.85 | 15.12 | 14.82 | 15.01 | 12,762,625 | +0.27(+1.85%) |
Apr 07, 2017 | 14.78 | 14.93 | 14.73 | 14.74 | 13,848,806 | -0.05(-0.31%) |
Apr 06, 2017 | 14.63 | 14.92 | 14.51 | 14.78 | 13,641,855 | +0.30(+2.07%) |
Apr 05, 2017 | 14.78 | 15.08 | 14.46 | 14.48 | 21,677,866 | -0.14(-0.99%) |
Apr 04, 2017 | 14.33 | 14.64 | 14.18 | 14.63 | 10,087,284 | +0.29(+2.02%) |
Apr 03, 2017 | 14.33 | 14.41 | 14.08 | 14.34 | 9,299,695 | +0.02(+0.13%) |
Mar 31, 2017 | 14.32 | 14.50 | 14.10 | 14.32 | 10,816,264 | -0.05(-0.32%) |
Mar 30, 2017 | 14.55 | 14.66 | 14.30 | 14.36 | 14,619,589 | +0.00(+0.00%) |
Mar 29, 2017 | 13.78 | 14.48 | 13.76 | 14.36 | 17,391,764 | +0.56(+4.07%) |
Mar 28, 2017 | 13.38 | 13.84 | 13.34 | 13.80 | 14,548,182 | +0.43(+3.25%) |
Mar 27, 2017 | 13.06 | 13.39 | 12.96 | 13.37 | 10,636,450 | +0.13(+0.96%) |
Mar 24, 2017 | 13.35 | 13.55 | 13.19 | 13.24 | 13,036,422 | -0.06(-0.48%) |
Mar 23, 2017 | 13.56 | 13.61 | 13.29 | 13.30 | 15,847,596 | -0.31(-2.26%) |
Mar 22, 2017 | 13.55 | 13.71 | 13.42 | 13.61 | 11,093,906 | -0.03(-0.20%) |
Mar 21, 2017 | 14.09 | 14.11 | 13.49 | 13.64 | 16,936,136 | -0.39(-2.78%) |
Mar 20, 2017 | 13.86 | 14.07 | 13.67 | 14.03 | 12,294,490 | +0.02(+0.13%) |
Mar 17, 2017 | 14.15 | 14.18 | 13.95 | 14.01 | 13,383,533 | -0.08(-0.58%) |
Mar 16, 2017 | 14.17 | 14.23 | 13.98 | 14.09 | 10,507,878 | -0.01(-0.06%) |
Mar 15, 2017 | 14.03 | 14.21 | 13.80 | 14.10 | 17,383,572 | +0.22(+1.57%) |
Mar 14, 2017 | 14.04 | 14.05 | 13.24 | 13.88 | 27,520,730 | -0.47(-3.28%) |
Mar 13, 2017 | 14.55 | 14.72 | 14.32 | 14.36 | 17,024,592 | -0.29(-1.98%) |
Mar 10, 2017 | 14.90 | 14.99 | 14.15 | 14.65 | 26,841,890 | +0.08(+0.56%) |
Mar 09, 2017 | 14.19 | 14.56 | 13.79 | 14.56 | 40,334,380 | +1.09(+8.07%) |
Mar 08, 2017 | 14.61 | 14.69 | 13.42 | 13.48 | 26,974,142 | -1.28(-8.66%) |
Mar 07, 2017 | 15.00 | 15.03 | 14.60 | 14.75 | 12,480,978 | -0.17(-1.15%) |
Mar 06, 2017 | 14.59 | 14.94 | 14.48 | 14.93 | 9,730,043 | +0.26(+1.79%) |
Mar 03, 2017 | 14.66 | 14.95 | 14.61 | 14.66 | 7,706,792 | +0.04(+0.25%) |
Mar 02, 2017 | 14.73 | 14.94 | 14.58 | 14.63 | 12,475,496 | -0.28(-1.88%) |
Mar 01, 2017 | 14.65 | 15.09 | 14.59 | 14.91 | 14,296,832 | +0.41(+2.81%) |
Feb 28, 2017 | 14.21 | 14.61 | 14.20 | 14.50 | 14,758,106 | +0.14(+0.95%) |
Feb 27, 2017 | 14.41 | 14.48 | 14.19 | 14.36 | 12,280,665 | +0.11(+0.76%) |
Feb 24, 2017 | 14.22 | 14.49 | 14.13 | 14.26 | 13,385,268 | -0.23(-1.56%) |
Feb 23, 2017 | 14.73 | 14.73 | 14.23 | 14.48 | 18,056,744 | +0.20(+1.40%) |
Feb 22, 2017 | 14.68 | 14.74 | 14.26 | 14.28 | 16,103,123 | -0.56(-3.79%) |
Feb 21, 2017 | 14.88 | 15.08 | 14.79 | 14.85 | 14,669,639 | +0.14(+0.92%) |
Feb 17, 2017 | 14.71 | 14.71 | 14.71 | 0 | +0.05(+0.37%) | |
Feb 16, 2017 | 15.04 | 15.45 | 14.62 | 14.65 | 26,348,472 | -0.12(-0.80%) |
Feb 15, 2017 | 14.85 | 15.02 | 14.67 | 14.77 | 14,587,723 | -0.10(-0.67%) |
Feb 14, 2017 | 14.65 | 14.89 | 14.47 | 14.87 | 12,236,216 | +0.32(+2.18%) |
Feb 13, 2017 | 14.57 | 14.63 | 14.31 | 14.56 | 16,306,429 | -0.07(-0.50%) |
Feb 10, 2017 | 14.80 | 14.82 | 14.50 | 14.63 | 13,273,565 | +0.13(+0.87%) |
Feb 09, 2017 | 14.35 | 14.66 | 14.39 | 14.50 | 9,862,881 | +0.15(+1.07%) |
Feb 08, 2017 | 14.33 | 14.67 | 14.12 | 14.35 | 14,609,574 | -0.14(-0.94%) |
Feb 07, 2017 | 14.81 | 14.84 | 14.23 | 14.48 | 16,207,736 | -0.44(-2.97%) |
Feb 06, 2017 | 15.59 | 15.59 | 14.87 | 14.93 | 10,569,083 | -0.64(-4.12%) |
Feb 03, 2017 | 15.09 | 15.68 | 15.05 | 15.57 | 14,121,377 | +0.50(+3.30%) |
Feb 02, 2017 | 15.03 | 15.15 | 14.72 | 15.07 | 10,218,953 | +0.08(+0.54%) |