Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.20 | 15.20 | 15.02 | 15.13 | 2,229,302 | -0.08(-0.55%) |
Apr 27, 2017 | 15.33 | 15.16 | 15.21 | 1,506,723 | -0.08(-0.53%) | |
Apr 26, 2017 | 15.31 | 15.44 | 15.07 | 15.29 | 2,905,082 | -0.01(-0.08%) |
Apr 25, 2017 | 15.26 | 15.31 | 15.20 | 15.30 | 1,297,727 | +0.07(+0.45%) |
Apr 24, 2017 | 15.43 | 15.49 | 15.13 | 15.23 | 1,996,735 | -0.13(-0.83%) |
Apr 21, 2017 | 15.34 | 15.45 | 15.30 | 15.36 | 1,208,939 | +0.01(+0.10%) |
Apr 20, 2017 | 15.31 | 15.36 | 15.19 | 15.35 | 1,279,191 | +0.01(+0.06%) |
Apr 19, 2017 | 15.29 | 15.40 | 15.27 | 15.34 | 1,710,414 | -0.00(-0.02%) |
Apr 18, 2017 | 15.35 | 15.42 | 15.25 | 15.34 | 1,578,845 | -0.02(-0.12%) |
Apr 17, 2017 | 15.21 | 15.36 | 15.14 | 15.36 | 1,517,647 | +0.21(+1.41%) |
Apr 13, 2017 | 15.21 | 15.27 | 15.12 | 15.15 | 1,857,972 | -0.08(-0.55%) |
Apr 12, 2017 | 15.29 | 15.34 | 15.19 | 15.23 | 2,382,945 | -0.04(-0.27%) |
Apr 11, 2017 | 15.26 | 15.32 | 15.18 | 15.27 | 2,862,430 | +0.04(+0.25%) |
Apr 10, 2017 | 15.13 | 15.24 | 15.11 | 15.23 | 867,951 | +0.09(+0.59%) |
Apr 07, 2017 | 15.07 | 15.22 | 15.06 | 15.14 | 1,552,792 | +0.07(+0.43%) |
Apr 06, 2017 | 14.99 | 15.12 | 14.89 | 15.08 | 1,333,548 | +0.08(+0.52%) |
Apr 05, 2017 | 14.94 | 15.06 | 14.87 | 15.00 | 2,354,217 | +0.06(+0.40%) |
Apr 04, 2017 | 14.75 | 14.95 | 14.74 | 14.94 | 2,013,610 | +0.18(+1.25%) |
Apr 03, 2017 | 14.60 | 14.78 | 14.56 | 14.76 | 1,778,393 | +0.15(+1.02%) |
Mar 31, 2017 | 14.58 | 14.75 | 14.57 | 14.61 | 3,018,891 | +0.01(+0.04%) |
Mar 30, 2017 | 14.53 | 14.60 | 14.46 | 14.60 | 1,745,182 | +0.02(+0.14%) |
Mar 29, 2017 | 14.55 | 14.60 | 14.47 | 14.58 | 2,320,055 | +0.00(+0.02%) |
Mar 28, 2017 | 14.55 | 14.59 | 14.40 | 14.58 | 1,915,171 | +0.01(+0.06%) |
Mar 27, 2017 | 14.65 | 14.76 | 14.48 | 14.57 | 1,123,503 | -0.16(-1.09%) |
Mar 24, 2017 | 14.76 | 14.85 | 14.70 | 14.73 | 1,253,245 | -0.03(-0.18%) |
Mar 23, 2017 | 14.68 | 14.88 | 14.65 | 14.76 | 1,554,467 | +0.05(+0.36%) |
Mar 22, 2017 | 14.73 | 14.73 | 14.50 | 14.70 | 969,359 | -0.00(-0.02%) |
Mar 21, 2017 | 14.81 | 14.87 | 14.67 | 14.71 | 1,679,383 | -0.07(-0.48%) |
Mar 20, 2017 | 14.75 | 14.86 | 14.71 | 14.78 | 1,502,397 | +0.00(+0.00%) |
Mar 17, 2017 | 14.69 | 14.84 | 14.65 | 14.78 | 7,554,035 | +0.05(+0.36%) |
Mar 16, 2017 | 14.79 | 14.82 | 14.68 | 14.72 | 1,211,095 | -0.07(-0.48%) |
Mar 15, 2017 | 14.61 | 14.86 | 14.61 | 14.79 | 2,402,301 | +0.22(+1.53%) |
Mar 14, 2017 | 14.55 | 14.61 | 14.48 | 14.57 | 1,064,401 | -0.01(-0.08%) |
Mar 13, 2017 | 14.54 | 14.65 | 14.52 | 14.58 | 1,474,383 | +0.05(+0.37%) |
Mar 10, 2017 | 14.74 | 14.78 | 14.50 | 14.53 | 1,057,031 | -0.11(-0.73%) |
Mar 09, 2017 | 14.93 | 15.01 | 14.63 | 14.64 | 1,164,349 | -0.29(-1.97%) |
Mar 08, 2017 | 15.11 | 15.15 | 14.93 | 14.93 | 1,309,657 | -0.28(-1.84%) |
Mar 07, 2017 | 15.24 | 15.29 | 15.15 | 15.21 | 1,006,411 | -0.08(-0.51%) |
Mar 06, 2017 | 15.34 | 15.40 | 15.23 | 15.29 | 1,271,314 | -0.11(-0.71%) |
Mar 03, 2017 | 15.45 | 15.45 | 15.26 | 15.40 | 1,443,086 | -0.06(-0.40%) |
Mar 02, 2017 | 15.39 | 15.59 | 15.39 | 15.46 | 1,550,434 | -0.03(-0.17%) |
Mar 01, 2017 | 15.57 | 15.64 | 15.45 | 15.49 | 2,180,448 | -0.12(-0.76%) |
Feb 28, 2017 | 15.64 | 15.74 | 15.59 | 15.61 | 2,142,794 | -0.08(-0.53%) |
Feb 27, 2017 | 15.62 | 15.75 | 15.58 | 15.69 | 1,593,846 | +0.10(+0.61%) |
Feb 24, 2017 | 15.55 | 15.61 | 15.47 | 15.59 | 1,302,739 | +0.05(+0.31%) |
Feb 23, 2017 | 15.53 | 15.58 | 15.38 | 15.55 | 1,777,014 | +0.11(+0.69%) |
Feb 22, 2017 | 15.39 | 15.46 | 15.30 | 15.44 | 3,390,611 | +0.09(+0.58%) |
Feb 21, 2017 | 15.12 | 15.37 | 15.12 | 15.35 | 2,340,182 | +0.17(+1.14%) |
Feb 17, 2017 | 15.18 | 15.18 | 15.18 | 0 | +0.06(+0.41%) | |
Feb 16, 2017 | 14.73 | 15.13 | 14.73 | 15.12 | 2,678,210 | +0.43(+2.96%) |
Feb 15, 2017 | 14.70 | 14.72 | 14.59 | 14.68 | 1,741,773 | -0.06(-0.42%) |
Feb 14, 2017 | 14.71 | 14.78 | 14.63 | 14.74 | 1,905,282 | -0.03(-0.22%) |
Feb 13, 2017 | 14.85 | 14.85 | 14.71 | 14.78 | 1,783,777 | -0.03(-0.18%) |
Feb 10, 2017 | 14.69 | 14.82 | 14.65 | 14.80 | 1,696,739 | +0.11(+0.74%) |
Feb 09, 2017 | 14.69 | 14.75 | 14.61 | 14.69 | 3,125,268 | +0.02(+0.16%) |
Feb 08, 2017 | 14.51 | 14.83 | 14.40 | 14.67 | 6,081,367 | -0.04(-0.26%) |
Feb 07, 2017 | 14.76 | 14.86 | 14.61 | 14.71 | 3,280,191 | -0.04(-0.26%) |
Feb 06, 2017 | 14.77 | 14.83 | 14.69 | 14.75 | 4,079,246 | -0.01(-0.10%) |
Feb 03, 2017 | 14.92 | 14.99 | 14.71 | 14.76 | 5,064,865 | -0.04(-0.26%) |
Feb 02, 2017 | 14.75 | 14.85 | 14.70 | 14.80 | 3,013,546 | +0.08(+0.54%) |