Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.25 | 14.25 | 13.80 | 13.84 | 976,974 | -0.34(-2.37%) |
Apr 27, 2017 | 14.37 | 14.55 | 14.13 | 14.18 | 1,188,181 | -0.13(-0.94%) |
Apr 26, 2017 | 14.08 | 14.56 | 13.93 | 14.31 | 1,419,783 | +0.02(+0.12%) |
Apr 25, 2017 | 14.42 | 14.57 | 13.96 | 14.29 | 1,447,062 | +0.07(+0.47%) |
Apr 24, 2017 | 13.88 | 14.39 | 13.79 | 14.23 | 1,281,398 | +0.79(+5.86%) |
Apr 21, 2017 | 13.55 | 13.66 | 13.23 | 13.44 | 1,636,559 | -0.14(-1.05%) |
Apr 20, 2017 | 13.28 | 13.86 | 13.17 | 13.58 | 1,401,588 | +0.55(+4.25%) |
Apr 19, 2017 | 13.30 | 13.46 | 12.99 | 13.03 | 1,083,971 | -0.22(-1.65%) |
Apr 18, 2017 | 13.13 | 13.41 | 12.90 | 13.25 | 939,059 | +0.08(+0.57%) |
Apr 17, 2017 | 13.46 | 13.53 | 13.01 | 13.17 | 800,410 | -0.18(-1.38%) |
Apr 13, 2017 | 13.63 | 14.14 | 13.30 | 13.36 | 996,375 | -0.28(-2.03%) |
Apr 12, 2017 | 14.04 | 14.05 | 13.62 | 13.63 | 890,016 | -0.54(-3.84%) |
Apr 11, 2017 | 14.29 | 14.44 | 13.83 | 14.18 | 1,000,033 | -0.08(-0.59%) |
Apr 10, 2017 | 14.67 | 14.88 | 14.16 | 14.26 | 1,225,664 | -0.28(-1.90%) |
Apr 07, 2017 | 14.75 | 14.91 | 14.50 | 14.54 | 633,983 | -0.34(-2.26%) |
Apr 06, 2017 | 14.83 | 14.91 | 14.48 | 14.87 | 667,707 | +0.09(+0.62%) |
Apr 05, 2017 | 15.15 | 15.37 | 14.57 | 14.78 | 1,226,380 | -0.09(-0.62%) |
Apr 04, 2017 | 15.03 | 15.12 | 14.76 | 14.87 | 881,655 | -0.15(-1.00%) |
Apr 03, 2017 | 15.49 | 15.52 | 14.56 | 15.02 | 698,076 | -0.44(-2.87%) |
Mar 31, 2017 | 15.33 | 15.80 | 15.28 | 15.47 | 979,137 | -0.03(-0.22%) |
Mar 30, 2017 | 14.86 | 15.56 | 14.76 | 15.50 | 2,449,252 | +0.70(+4.70%) |
Mar 29, 2017 | 14.48 | 15.12 | 14.37 | 14.81 | 1,244,147 | +0.35(+2.44%) |
Mar 28, 2017 | 13.81 | 14.63 | 13.81 | 14.45 | 1,237,165 | +0.62(+4.48%) |
Mar 27, 2017 | 13.34 | 13.85 | 13.00 | 13.83 | 720,774 | +0.13(+0.92%) |
Mar 24, 2017 | 14.03 | 14.19 | 13.41 | 13.71 | 892,839 | -0.26(-1.86%) |
Mar 23, 2017 | 13.83 | 14.15 | 13.74 | 13.97 | 1,016,501 | +0.13(+0.97%) |
Mar 22, 2017 | 14.06 | 14.11 | 13.49 | 13.83 | 1,550,343 | -0.31(-2.19%) |
Mar 21, 2017 | 14.40 | 14.54 | 13.92 | 14.14 | 2,446,188 | -0.28(-1.92%) |
Mar 20, 2017 | 14.13 | 14.56 | 14.06 | 14.42 | 1,249,980 | +0.29(+2.02%) |
Mar 17, 2017 | 14.04 | 14.32 | 13.94 | 14.13 | 2,338,897 | +0.26(+1.87%) |
Mar 16, 2017 | 14.24 | 14.24 | 13.67 | 13.87 | 779,395 | +0.07(+0.49%) |
Mar 15, 2017 | 13.81 | 13.87 | 13.36 | 13.81 | 1,262,648 | +0.41(+3.07%) |
Mar 14, 2017 | 13.32 | 13.43 | 12.94 | 13.40 | 933,657 | -0.17(-1.24%) |
Mar 13, 2017 | 13.62 | 13.20 | 13.56 | 1,034,004 | +0.15(+1.12%) | |
Mar 10, 2017 | 13.65 | 13.95 | 13.29 | 13.41 | 1,088,651 | -0.08(-0.56%) |
Mar 09, 2017 | 13.73 | 14.08 | 13.40 | 13.49 | 1,529,032 | -0.39(-2.84%) |
Mar 08, 2017 | 14.90 | 14.91 | 13.58 | 13.88 | 2,500,175 | -1.04(-6.97%) |
Mar 07, 2017 | 14.78 | 14.96 | 14.59 | 14.92 | 1,338,829 | +0.11(+0.74%) |
Mar 06, 2017 | 14.69 | 14.94 | 14.55 | 14.81 | 1,106,317 | -0.21(-1.40%) |
Mar 03, 2017 | 14.75 | 15.11 | 14.70 | 15.02 | 1,419,614 | +0.23(+1.53%) |
Mar 02, 2017 | 15.09 | 15.15 | 14.62 | 14.80 | 1,155,056 | -0.34(-2.24%) |
Mar 01, 2017 | 14.97 | 15.27 | 14.79 | 15.14 | 1,825,238 | +0.64(+4.44%) |
Feb 28, 2017 | 15.02 | 15.22 | 14.32 | 14.49 | 1,648,136 | -0.64(-4.25%) |
Feb 27, 2017 | 14.80 | 15.56 | 14.68 | 15.14 | 2,399,686 | +0.59(+4.02%) |
Feb 24, 2017 | 14.78 | 15.09 | 14.39 | 14.55 | 2,553,038 | -0.56(-3.71%) |
Feb 23, 2017 | 15.89 | 16.14 | 15.01 | 15.11 | 2,824,705 | -1.02(-6.32%) |
Feb 22, 2017 | 16.18 | 16.72 | 15.94 | 16.13 | 3,049,926 | -0.15(-0.92%) |
Feb 21, 2017 | 14.95 | 16.55 | 14.59 | 16.28 | 7,350,366 | +4.22(+35.02%) |
Feb 17, 2017 | 12.06 | 12.06 | 12.06 | 0 | +0.12(+0.98%) | |
Feb 16, 2017 | 11.95 | 12.24 | 11.87 | 11.94 | 605,944 | -0.01(-0.07%) |
Feb 15, 2017 | 11.93 | 12.15 | 11.83 | 11.95 | 947,112 | -0.10(-0.83%) |
Feb 14, 2017 | 12.04 | 12.23 | 11.89 | 12.05 | 889,925 | -0.04(-0.35%) |
Feb 13, 2017 | 11.80 | 12.21 | 11.67 | 12.09 | 1,492,962 | +0.39(+3.36%) |
Feb 10, 2017 | 11.63 | 11.79 | 11.41 | 11.70 | 1,679,063 | +0.13(+1.08%) |
Feb 09, 2017 | 11.16 | 11.60 | 11.05 | 11.57 | 1,321,125 | +0.49(+4.45%) |
Feb 08, 2017 | 10.85 | 11.09 | 10.56 | 11.08 | 845,348 | +0.23(+2.08%) |
Feb 07, 2017 | 10.95 | 11.20 | 10.76 | 10.85 | 837,560 | -0.04(-0.38%) |
Feb 06, 2017 | 10.88 | 10.91 | 10.47 | 10.90 | 583,758 | -0.05(-0.46%) |
Feb 03, 2017 | 11.06 | 11.06 | 10.83 | 10.95 | 775,025 | -0.07(-0.61%) |
Feb 02, 2017 | 11.11 | 11.15 | 10.91 | 11.01 | 1,251,354 | -0.08(-0.75%) |