Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.01 | 15.22 | 14.96 | 15.05 | 7,119,317 | +0.42(+2.90%) |
Apr 27, 2017 | 15.17 | 15.17 | 14.51 | 14.63 | 10,002,183 | -0.26(-1.77%) |
Apr 26, 2017 | 15.04 | 15.09 | 14.75 | 14.89 | 6,265,794 | -0.25(-1.68%) |
Apr 25, 2017 | 15.02 | 15.19 | 14.89 | 15.15 | 7,668,446 | +0.61(+4.21%) |
Apr 24, 2017 | 14.36 | 14.61 | 14.29 | 14.54 | 7,326,410 | +0.75(+5.46%) |
Apr 21, 2017 | 13.85 | 13.92 | 13.74 | 13.78 | 4,393,629 | -0.20(-1.41%) |
Apr 20, 2017 | 14.02 | 14.04 | 13.90 | 13.98 | 2,941,739 | +0.25(+1.85%) |
Apr 19, 2017 | 13.81 | 13.84 | 13.61 | 13.73 | 4,514,903 | +0.00(+0.00%) |
Apr 18, 2017 | 13.60 | 13.83 | 13.59 | 13.73 | 4,336,573 | -0.25(-1.82%) |
Apr 17, 2017 | 13.89 | 14.02 | 13.84 | 13.98 | 1,753,792 | +0.23(+1.64%) |
Apr 13, 2017 | 13.73 | 13.98 | 13.69 | 13.76 | 4,710,612 | -0.13(-0.95%) |
Apr 12, 2017 | 14.10 | 14.15 | 13.81 | 13.89 | 4,198,254 | -0.29(-2.06%) |
Apr 11, 2017 | 14.40 | 14.40 | 14.05 | 14.18 | 4,628,304 | -0.31(-2.14%) |
Apr 10, 2017 | 14.54 | 14.66 | 14.48 | 14.49 | 3,684,414 | -0.15(-1.03%) |
Apr 07, 2017 | 14.54 | 14.73 | 14.51 | 14.64 | 3,461,218 | +0.15(+1.04%) |
Apr 06, 2017 | 14.47 | 14.54 | 14.27 | 14.49 | 5,415,985 | +0.19(+1.32%) |
Apr 05, 2017 | 14.45 | 14.57 | 14.28 | 14.30 | 6,248,892 | -0.01(-0.07%) |
Apr 04, 2017 | 14.26 | 14.39 | 14.25 | 14.31 | 2,560,125 | -0.08(-0.52%) |
Apr 03, 2017 | 14.53 | 14.55 | 14.28 | 14.39 | 6,058,888 | -0.17(-1.16%) |
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%) |