Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.58 | 14.73 | 14.56 | 14.70 | 3,048,933 | +0.10(+0.70%) |
Apr 27, 2017 | 14.56 | 14.77 | 14.53 | 14.60 | 1,540,256 | +0.01(+0.07%) |
Apr 26, 2017 | 14.70 | 14.81 | 14.53 | 14.59 | 2,536,843 | -0.21(-1.41%) |
Apr 25, 2017 | 14.68 | 14.82 | 14.55 | 14.80 | 3,268,469 | +0.18(+1.21%) |
Apr 24, 2017 | 14.67 | 14.80 | 14.51 | 14.62 | 2,207,975 | +0.04(+0.26%) |
Apr 21, 2017 | 14.72 | 14.82 | 14.57 | 14.58 | 3,199,688 | -0.14(-0.94%) |
Apr 20, 2017 | 14.48 | 14.76 | 14.45 | 14.72 | 26,600,546 | +0.20(+1.40%) |
Apr 19, 2017 | 14.29 | 14.67 | 14.26 | 14.52 | 2,580,275 | +0.32(+2.26%) |
Apr 18, 2017 | 14.32 | 14.45 | 14.09 | 14.20 | 1,757,044 | -0.33(-2.25%) |
Apr 17, 2017 | 14.30 | 14.52 | 14.24 | 14.52 | 1,628,879 | +0.37(+2.65%) |
Apr 13, 2017 | 14.02 | 14.21 | 13.95 | 14.15 | 1,764,527 | +0.21(+1.50%) |
Apr 12, 2017 | 13.70 | 13.95 | 13.70 | 13.94 | 1,453,105 | +0.16(+1.13%) |
Apr 11, 2017 | 13.74 | 13.79 | 13.46 | 13.78 | 1,728,850 | +0.17(+1.26%) |
Apr 10, 2017 | 13.53 | 13.78 | 13.53 | 13.61 | 1,628,029 | -0.11(-0.82%) |
Apr 07, 2017 | 13.63 | 13.83 | 13.57 | 13.72 | 692,354 | +0.06(+0.43%) |
Apr 06, 2017 | 13.65 | 13.72 | 13.49 | 13.67 | 1,259,471 | -0.01(-0.04%) |
Apr 05, 2017 | 13.67 | 13.82 | 13.63 | 13.67 | 1,565,445 | +0.01(+0.04%) |
Apr 04, 2017 | 13.74 | 13.74 | 13.57 | 13.67 | 2,013,356 | -0.06(-0.47%) |
Apr 03, 2017 | 13.83 | 13.84 | 13.63 | 13.73 | 840,851 | -0.11(-0.77%) |
Mar 31, 2017 | 13.64 | 13.89 | 13.64 | 13.84 | 1,238,162 | +0.19(+1.41%) |
Mar 30, 2017 | 13.63 | 13.66 | 13.53 | 13.64 | 930,871 | +0.01(+0.08%) |
Mar 29, 2017 | 13.55 | 13.64 | 13.49 | 13.63 | 1,105,330 | +0.19(+1.39%) |
Mar 28, 2017 | 13.33 | 13.47 | 13.21 | 13.45 | 1,832,672 | +0.11(+0.86%) |
Mar 27, 2017 | 13.30 | 13.43 | 13.18 | 13.33 | 1,216,207 | -0.02(-0.16%) |
Mar 24, 2017 | 13.45 | 13.50 | 13.31 | 13.35 | 1,198,636 | -0.06(-0.43%) |
Mar 23, 2017 | 13.61 | 13.69 | 13.39 | 13.41 | 1,524,015 | -0.20(-1.46%) |
Mar 22, 2017 | 13.58 | 13.82 | 13.39 | 13.61 | 2,278,155 | +0.04(+0.27%) |
Mar 21, 2017 | 13.66 | 13.77 | 13.49 | 13.57 | 1,690,529 | -0.04(-0.27%) |
Mar 20, 2017 | 13.41 | 13.67 | 13.33 | 13.61 | 1,977,789 | +0.20(+1.52%) |
Mar 17, 2017 | 13.28 | 13.49 | 13.23 | 13.40 | 3,368,819 | +0.07(+0.51%) |
Mar 16, 2017 | 13.55 | 13.67 | 13.29 | 13.34 | 2,225,745 | -0.20(-1.47%) |
Mar 15, 2017 | 13.27 | 13.66 | 13.20 | 13.54 | 2,746,593 | +0.30(+2.25%) |
Mar 14, 2017 | 13.92 | 13.92 | 13.19 | 13.24 | 3,759,633 | -0.68(-4.92%) |
Mar 13, 2017 | 14.19 | 14.30 | 13.88 | 13.92 | 1,947,307 | -0.26(-1.81%) |
Mar 10, 2017 | 14.30 | 14.51 | 14.17 | 14.18 | 1,608,299 | -0.10(-0.70%) |
Mar 09, 2017 | 14.32 | 14.35 | 14.04 | 14.28 | 1,726,021 | -0.02(-0.11%) |
Mar 08, 2017 | 14.67 | 14.80 | 14.27 | 14.29 | 2,157,144 | -0.56(-3.77%) |
Mar 07, 2017 | 14.90 | 15.02 | 14.72 | 14.85 | 1,351,577 | -0.15(-1.01%) |
Mar 06, 2017 | 15.27 | 15.28 | 14.93 | 15.00 | 1,490,286 | -0.22(-1.48%) |
Mar 03, 2017 | 14.93 | 15.26 | 14.87 | 15.23 | 2,305,862 | +0.25(+1.68%) |
Mar 02, 2017 | 15.10 | 15.16 | 14.85 | 14.98 | 2,460,775 | -0.08(-0.52%) |
Mar 01, 2017 | 15.18 | 15.26 | 14.93 | 15.06 | 2,346,557 | -0.09(-0.59%) |
Feb 28, 2017 | 15.27 | 15.50 | 15.11 | 15.15 | 3,927,167 | -0.14(-0.92%) |