Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.51 | 14.58 | 14.20 | 14.23 | 2,669,916 | -0.26(-1.82%) |
Apr 27, 2017 | 14.82 | 14.82 | 14.44 | 14.50 | 1,987,002 | -0.29(-1.94%) |
Apr 26, 2017 | 14.54 | 14.91 | 14.51 | 14.78 | 4,573,073 | +0.24(+1.65%) |
Apr 25, 2017 | 14.68 | 14.72 | 14.54 | 14.54 | 2,250,099 | +0.06(+0.43%) |
Apr 24, 2017 | 14.60 | 14.68 | 14.46 | 14.48 | 2,219,444 | +0.27(+1.91%) |
Apr 21, 2017 | 14.26 | 14.35 | 14.12 | 14.21 | 2,752,802 | -0.04(-0.27%) |
Apr 20, 2017 | 14.15 | 14.28 | 14.06 | 14.25 | 2,590,674 | +0.22(+1.55%) |
Apr 19, 2017 | 14.07 | 14.21 | 13.96 | 14.03 | 2,564,240 | +0.06(+0.44%) |
Apr 18, 2017 | 13.75 | 14.07 | 13.72 | 13.97 | 4,497,725 | +0.05(+0.33%) |
Apr 17, 2017 | 13.66 | 13.93 | 13.58 | 13.92 | 4,034,579 | +0.26(+1.93%) |
Apr 13, 2017 | 13.77 | 13.96 | 13.52 | 13.66 | 8,283,830 | -0.39(-2.76%) |
Apr 12, 2017 | 14.28 | 14.43 | 14.00 | 14.05 | 6,254,189 | -0.26(-1.79%) |
Apr 11, 2017 | 14.12 | 14.34 | 14.06 | 14.30 | 4,238,514 | +0.05(+0.33%) |
Apr 10, 2017 | 14.26 | 14.79 | 14.13 | 14.26 | 4,639,538 | +0.01(+0.05%) |
Apr 07, 2017 | 14.09 | 14.31 | 14.08 | 14.25 | 2,825,955 | -0.04(-0.27%) |
Apr 06, 2017 | 13.99 | 14.33 | 13.89 | 14.29 | 3,036,813 | +0.28(+1.99%) |
Apr 05, 2017 | 14.41 | 14.51 | 13.99 | 14.01 | 2,515,866 | -0.23(-1.63%) |
Apr 04, 2017 | 14.16 | 14.34 | 14.16 | 14.24 | 2,029,197 | -0.02(-0.16%) |
Apr 03, 2017 | 14.33 | 14.43 | 14.12 | 14.26 | 2,372,467 | -0.09(-0.59%) |
Mar 31, 2017 | 14.59 | 14.61 | 14.35 | 14.35 | 2,572,453 | -0.29(-1.96%) |
Mar 30, 2017 | 14.21 | 14.72 | 14.21 | 14.64 | 2,712,557 | +0.43(+3.00%) |
Mar 29, 2017 | 14.23 | 14.27 | 14.09 | 14.21 | 2,377,712 | -0.05(-0.33%) |
Mar 28, 2017 | 13.93 | 14.35 | 13.92 | 14.26 | 3,361,154 | +0.25(+1.77%) |
Mar 27, 2017 | 13.47 | 14.05 | 13.47 | 14.01 | 3,400,191 | -0.09(-0.66%) |
Mar 24, 2017 | 14.18 | 14.28 | 13.99 | 14.10 | 2,957,253 | -0.02(-0.11%) |
Mar 23, 2017 | 13.99 | 14.29 | 13.86 | 14.12 | 4,958,344 | +0.12(+0.89%) |
Mar 22, 2017 | 13.78 | 14.10 | 13.50 | 13.99 | 5,908,556 | +0.11(+0.78%) |
Mar 21, 2017 | 14.75 | 14.78 | 13.83 | 13.88 | 5,539,986 | -0.72(-4.94%) |
Mar 20, 2017 | 14.70 | 14.71 | 14.54 | 14.61 | 3,209,064 | -0.14(-0.95%) |
Mar 17, 2017 | 14.92 | 14.96 | 14.64 | 14.75 | 11,729,190 | -0.19(-1.25%) |
Mar 16, 2017 | 14.89 | 14.99 | 14.77 | 14.93 | 2,958,515 | +0.16(+1.10%) |
Mar 15, 2017 | 15.06 | 15.11 | 14.71 | 14.77 | 3,584,791 | -0.23(-1.55%) |
Mar 14, 2017 | 14.83 | 15.02 | 14.71 | 15.00 | 1,861,073 | +0.06(+0.41%) |
Mar 13, 2017 | 14.94 | 15.06 | 14.89 | 14.94 | 2,976,362 | -0.01(-0.05%) |
Mar 10, 2017 | 15.27 | 15.27 | 14.83 | 14.95 | 3,710,898 | -0.19(-1.23%) |
Mar 09, 2017 | 15.26 | 15.32 | 15.11 | 15.13 | 4,640,715 | -0.04(-0.26%) |
Mar 08, 2017 | 15.68 | 15.68 | 15.16 | 15.17 | 4,393,448 | -0.22(-1.41%) |
Mar 07, 2017 | 15.48 | 15.57 | 15.38 | 15.39 | 2,050,407 | -0.12(-0.80%) |
Mar 06, 2017 | 15.56 | 15.60 | 15.35 | 15.51 | 2,009,644 | -0.22(-1.42%) |
Mar 03, 2017 | 15.61 | 15.77 | 15.53 | 15.74 | 2,826,104 | +0.19(+1.19%) |
Mar 02, 2017 | 16.05 | 16.08 | 15.54 | 15.55 | 2,657,952 | -0.48(-2.99%) |
Mar 01, 2017 | 15.75 | 16.05 | 15.71 | 16.03 | 3,069,947 | +0.63(+4.11%) |
Feb 28, 2017 | 15.47 | 15.57 | 15.36 | 15.40 | 2,285,992 | -0.19(-1.19%) |
Feb 27, 2017 | 15.32 | 15.58 | 15.32 | 15.58 | 1,850,256 | +0.25(+1.66%) |
Feb 24, 2017 | 15.17 | 15.44 | 15.12 | 15.33 | 2,644,868 | -0.11(-0.70%) |
Feb 23, 2017 | 15.54 | 15.61 | 15.37 | 15.44 | 2,386,874 | -0.13(-0.84%) |
Feb 22, 2017 | 15.51 | 15.70 | 15.46 | 15.57 | 2,113,449 | -0.02(-0.15%) |
Feb 21, 2017 | 15.65 | 15.73 | 15.49 | 15.59 | 2,139,146 | +0.05(+0.35%) |
Feb 17, 2017 | 15.54 | 15.54 | 15.54 | 0 | -0.09(-0.59%) | |
Feb 16, 2017 | 15.65 | 15.68 | 15.55 | 15.63 | 2,975,537 | -0.07(-0.44%) |
Feb 15, 2017 | 15.75 | 15.79 | 15.56 | 15.70 | 3,137,873 | +0.02(+0.10%) |
Feb 14, 2017 | 15.38 | 15.71 | 15.28 | 15.68 | 3,249,938 | +0.32(+2.11%) |
Feb 13, 2017 | 15.33 | 15.56 | 15.31 | 15.36 | 2,843,046 | +0.12(+0.81%) |
Feb 10, 2017 | 15.29 | 15.33 | 15.15 | 15.24 | 2,029,377 | +0.03(+0.20%) |
Feb 09, 2017 | 15.00 | 15.27 | 15.04 | 15.20 | 1,483,727 | +0.20(+1.34%) |
Feb 08, 2017 | 15.07 | 15.07 | 14.86 | 15.00 | 2,129,678 | -0.17(-1.12%) |
Feb 07, 2017 | 15.39 | 15.41 | 15.09 | 15.17 | 2,553,142 | -0.13(-0.86%) |
Feb 06, 2017 | 15.27 | 15.50 | 15.25 | 15.30 | 1,931,673 | -0.15(-0.95%) |
Feb 03, 2017 | 15.35 | 15.47 | 15.25 | 15.45 | 2,452,519 | +0.33(+2.20%) |
Feb 02, 2017 | 15.19 | 15.27 | 15.03 | 15.12 | 2,638,229 | -0.25(-1.66%) |