Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.83 | 15.08 | 14.75 | 14.98 | 18,002,984 | -0.35(-2.30%) |
Apr 27, 2017 | 15.52 | 16.02 | 15.25 | 15.34 | 4,011,492 | +0.34(+2.29%) |
Apr 26, 2017 | 14.77 | 15.11 | 14.67 | 14.99 | 2,170,624 | +0.22(+1.51%) |
Apr 25, 2017 | 14.84 | 14.92 | 14.69 | 14.77 | 1,395,834 | +0.00(+0.00%) |
Apr 24, 2017 | 14.93 | 14.93 | 14.66 | 14.77 | 1,346,237 | -0.04(-0.29%) |
Apr 21, 2017 | 14.82 | 14.92 | 14.80 | 14.81 | 893,190 | -0.06(-0.40%) |
Apr 20, 2017 | 14.89 | 14.89 | 14.67 | 14.87 | 715,162 | +0.07(+0.46%) |
Apr 19, 2017 | 14.91 | 15.08 | 14.78 | 14.80 | 1,007,818 | -0.02(-0.12%) |
Apr 18, 2017 | 14.77 | 14.87 | 14.64 | 14.82 | 1,372,526 | -0.04(-0.29%) |
Apr 17, 2017 | 14.71 | 14.94 | 14.63 | 14.86 | 3,862,242 | +0.24(+1.65%) |
Apr 13, 2017 | 14.72 | 14.72 | 14.59 | 14.62 | 1,220,255 | -0.04(-0.29%) |
Apr 12, 2017 | 14.65 | 14.69 | 14.52 | 14.67 | 1,195,890 | +0.00(+0.00%) |
Apr 11, 2017 | 14.44 | 14.68 | 14.37 | 14.67 | 3,167,518 | +0.25(+1.73%) |
Apr 10, 2017 | 14.08 | 14.50 | 14.04 | 14.42 | 3,162,856 | +0.36(+2.57%) |
Apr 07, 2017 | 13.87 | 14.06 | 13.83 | 14.06 | 2,420,271 | +0.15(+1.05%) |
Apr 06, 2017 | 13.75 | 13.91 | 13.58 | 13.91 | 2,094,268 | +0.18(+1.31%) |
Apr 05, 2017 | 13.70 | 13.91 | 13.67 | 13.73 | 4,547,582 | +0.11(+0.82%) |
Apr 04, 2017 | 13.51 | 13.63 | 13.43 | 13.62 | 3,188,701 | +0.08(+0.57%) |
Apr 03, 2017 | 13.70 | 13.77 | 13.42 | 13.54 | 5,285,960 | -0.15(-1.13%) |
Mar 31, 2017 | 13.75 | 13.77 | 13.66 | 13.70 | 1,215,791 | -0.05(-0.38%) |
Mar 30, 2017 | 13.96 | 13.97 | 13.70 | 13.75 | 1,503,287 | -0.18(-1.30%) |
Mar 29, 2017 | 13.72 | 13.93 | 13.72 | 13.93 | 1,452,714 | +0.12(+0.87%) |
Mar 28, 2017 | 13.64 | 13.81 | 13.55 | 13.81 | 1,402,189 | +0.17(+1.26%) |
Mar 27, 2017 | 13.93 | 13.93 | 13.62 | 13.64 | 1,195,919 | -0.34(-2.40%) |
Mar 24, 2017 | 13.98 | 14.07 | 13.90 | 13.97 | 907,513 | +0.01(+0.06%) |
Mar 23, 2017 | 13.88 | 14.04 | 13.86 | 13.96 | 1,260,434 | +0.09(+0.62%) |
Mar 22, 2017 | 13.59 | 13.88 | 13.53 | 13.88 | 1,859,999 | +0.27(+1.96%) |
Mar 21, 2017 | 14.08 | 14.10 | 13.56 | 13.61 | 3,710,868 | -0.38(-2.70%) |
Mar 20, 2017 | 14.12 | 14.26 | 13.97 | 13.99 | 1,099,321 | -0.10(-0.73%) |
Mar 17, 2017 | 14.25 | 14.32 | 14.07 | 14.09 | 2,626,780 | -0.19(-1.32%) |
Mar 16, 2017 | 14.37 | 14.44 | 14.25 | 14.28 | 1,053,980 | -0.03(-0.24%) |
Mar 15, 2017 | 14.25 | 14.38 | 14.25 | 14.31 | 1,796,898 | +0.04(+0.30%) |
Mar 14, 2017 | 14.31 | 14.31 | 14.18 | 14.27 | 1,466,250 | -0.03(-0.18%) |
Mar 13, 2017 | 14.31 | 14.49 | 14.24 | 14.30 | 1,262,395 | -0.02(-0.12%) |
Mar 10, 2017 | 13.99 | 14.35 | 13.94 | 14.31 | 2,436,318 | +0.38(+2.71%) |
Mar 09, 2017 | 14.22 | 14.23 | 13.91 | 13.94 | 1,847,355 | -0.22(-1.56%) |
Mar 08, 2017 | 14.32 | 14.36 | 14.03 | 14.16 | 2,319,416 | -0.20(-1.42%) |
Mar 07, 2017 | 14.28 | 14.44 | 14.24 | 14.36 | 11,073,216 | -0.31(-2.08%) |
Mar 06, 2017 | 14.64 | 14.80 | 14.56 | 14.67 | 994,969 | -0.07(-0.46%) |
Mar 03, 2017 | 14.56 | 14.74 | 14.48 | 14.73 | 2,926,719 | +0.18(+1.23%) |
Mar 02, 2017 | 14.61 | 14.64 | 14.42 | 14.56 | 1,447,501 | -0.12(-0.81%) |
Mar 01, 2017 | 14.77 | 14.91 | 14.67 | 14.67 | 2,001,134 | -0.02(-0.12%) |
Feb 28, 2017 | 14.84 | 15.14 | 14.41 | 14.69 | 3,193,020 | +0.00(+0.00%) |
Feb 27, 2017 | 14.66 | 14.75 | 14.61 | 14.69 | 1,525,862 | -0.02(-0.12%) |
Feb 24, 2017 | 14.69 | 14.81 | 14.62 | 14.71 | 1,209,400 | -0.04(-0.29%) |
Feb 23, 2017 | 14.85 | 14.88 | 14.55 | 14.75 | 1,965,810 | -0.03(-0.23%) |
Feb 22, 2017 | 14.78 | 14.86 | 14.64 | 14.79 | 716,642 | -0.03(-0.23%) |
Feb 21, 2017 | 14.84 | 15.01 | 14.70 | 14.82 | 1,004,864 | +0.02(+0.11%) |
Feb 17, 2017 | 14.80 | 14.80 | 14.80 | 0 | -0.15(-1.02%) | |
Feb 16, 2017 | 15.18 | 15.18 | 14.93 | 14.96 | 838,034 | -0.15(-1.01%) |
Feb 15, 2017 | 14.76 | 15.15 | 14.61 | 15.11 | 1,373,345 | +0.36(+2.42%) |
Feb 14, 2017 | 14.87 | 14.87 | 14.70 | 14.75 | 608,331 | -0.11(-0.74%) |
Feb 13, 2017 | 14.79 | 14.86 | 14.69 | 14.86 | 587,337 | +0.15(+1.04%) |
Feb 10, 2017 | 14.69 | 14.84 | 14.65 | 14.71 | 759,880 | +0.05(+0.35%) |
Feb 09, 2017 | 14.75 | 14.78 | 14.62 | 14.66 | 1,039,487 | -0.03(-0.23%) |
Feb 08, 2017 | 14.62 | 14.71 | 14.60 | 14.69 | 1,468,402 | +0.03(+0.23%) |
Feb 07, 2017 | 14.69 | 14.79 | 14.62 | 14.66 | 2,217,029 | +0.00(+0.00%) |
Feb 06, 2017 | 14.57 | 14.72 | 14.53 | 14.66 | 1,322,400 | +0.08(+0.58%) |
Feb 03, 2017 | 14.45 | 14.59 | 14.39 | 14.57 | 4,012,161 | +0.26(+1.84%) |
Feb 02, 2017 | 14.19 | 14.38 | 14.08 | 14.31 | 2,097,615 | +0.14(+0.96%) |