Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.59 | 15.61 | 15.36 | 15.39 | 21,837,568 | -0.12(-0.80%) |
Apr 27, 2017 | 15.37 | 15.63 | 15.34 | 15.51 | 25,971,674 | +0.14(+0.91%) |
Apr 26, 2017 | 15.46 | 15.61 | 15.33 | 15.37 | 27,043,766 | -0.05(-0.29%) |
Apr 25, 2017 | 15.19 | 15.47 | 15.17 | 15.42 | 36,665,484 | +0.25(+1.62%) |
Apr 24, 2017 | 15.58 | 15.64 | 15.16 | 15.17 | 36,989,540 | -0.19(-1.26%) |
Apr 21, 2017 | 15.08 | 15.38 | 14.98 | 15.37 | 53,634,416 | +0.37(+2.44%) |
Apr 20, 2017 | 15.20 | 15.50 | 14.94 | 15.00 | 83,777,320 | +0.80(+5.60%) |
Apr 19, 2017 | 14.22 | 14.32 | 14.13 | 14.21 | 22,632,432 | +0.09(+0.64%) |
Apr 18, 2017 | 14.21 | 14.33 | 14.08 | 14.12 | 17,477,408 | -0.18(-1.27%) |
Apr 17, 2017 | 14.12 | 14.31 | 14.04 | 14.30 | 12,882,707 | +0.25(+1.74%) |
Apr 13, 2017 | 14.04 | 14.22 | 13.94 | 14.05 | 15,451,116 | +0.01(+0.04%) |
Apr 12, 2017 | 14.38 | 14.38 | 14.02 | 14.05 | 18,549,534 | -0.25(-1.72%) |
Apr 11, 2017 | 14.37 | 14.40 | 14.07 | 14.29 | 20,397,172 | -0.14(-0.99%) |
Apr 10, 2017 | 14.41 | 14.51 | 14.37 | 14.43 | 18,763,716 | +0.08(+0.53%) |
Apr 07, 2017 | 14.40 | 14.51 | 14.29 | 14.36 | 18,578,962 | -0.08(-0.59%) |
Apr 06, 2017 | 14.31 | 14.51 | 14.29 | 14.44 | 14,473,286 | +0.17(+1.21%) |
Apr 05, 2017 | 14.38 | 14.58 | 14.20 | 14.27 | 16,863,918 | -0.05(-0.32%) |
Apr 04, 2017 | 14.11 | 14.32 | 14.08 | 14.31 | 10,425,671 | +0.21(+1.48%) |
Apr 03, 2017 | 14.12 | 14.24 | 14.04 | 14.11 | 21,420,940 | +0.02(+0.11%) |
Mar 31, 2017 | 14.26 | 14.37 | 14.08 | 14.09 | 20,791,584 | -0.24(-1.67%) |
Mar 30, 2017 | 14.30 | 14.44 | 14.29 | 14.33 | 15,728,309 | +0.02(+0.13%) |
Mar 29, 2017 | 14.28 | 14.31 | 14.18 | 14.31 | 11,525,962 | -0.02(-0.13%) |
Mar 28, 2017 | 13.99 | 14.40 | 13.99 | 14.33 | 28,566,502 | +0.34(+2.45%) |
Mar 27, 2017 | 13.89 | 14.08 | 13.78 | 13.99 | 17,944,534 | -0.03(-0.24%) |
Mar 24, 2017 | 14.00 | 14.17 | 13.94 | 14.02 | 18,970,768 | +0.06(+0.45%) |
Mar 23, 2017 | 14.05 | 14.12 | 13.92 | 13.96 | 19,721,116 | -0.10(-0.73%) |
Mar 22, 2017 | 13.82 | 14.14 | 13.75 | 14.06 | 29,681,454 | +0.25(+1.82%) |
Mar 21, 2017 | 14.24 | 14.24 | 13.75 | 13.81 | 57,235,688 | -0.38(-2.69%) |
Mar 20, 2017 | 14.22 | 14.29 | 14.08 | 14.19 | 22,811,820 | +0.00(+0.00%) |
Mar 17, 2017 | 14.48 | 14.48 | 14.19 | 14.19 | 51,314,840 | -0.22(-1.51%) |
Mar 16, 2017 | 14.50 | 14.55 | 14.37 | 14.41 | 25,127,898 | -0.11(-0.73%) |
Mar 15, 2017 | 14.56 | 14.58 | 14.41 | 14.51 | 28,831,736 | +0.04(+0.25%) |
Mar 14, 2017 | 14.54 | 14.59 | 14.35 | 14.48 | 16,006,781 | -0.08(-0.52%) |
Mar 13, 2017 | 14.50 | 14.65 | 14.49 | 14.55 | 56,792,172 | +0.08(+0.59%) |
Mar 10, 2017 | 14.54 | 14.56 | 14.39 | 14.47 | 23,867,686 | +0.07(+0.46%) |
Mar 09, 2017 | 14.43 | 14.59 | 14.37 | 14.40 | 35,140,056 | -0.02(-0.15%) |
Mar 08, 2017 | 14.62 | 14.73 | 14.38 | 14.42 | 38,970,096 | -0.24(-1.63%) |
Mar 07, 2017 | 15.04 | 15.23 | 14.64 | 14.66 | 59,177,456 | -0.41(-2.71%) |
Mar 06, 2017 | 14.87 | 15.12 | 14.82 | 15.07 | 39,010,964 | +0.09(+0.63%) |
Mar 03, 2017 | 14.69 | 15.02 | 14.60 | 14.98 | 38,423,892 | +0.28(+1.89%) |
Mar 02, 2017 | 14.90 | 14.90 | 14.67 | 14.70 | 27,162,804 | -0.20(-1.32%) |
Mar 01, 2017 | 14.89 | 15.07 | 14.88 | 14.90 | 31,256,226 | +0.20(+1.34%) |
Feb 28, 2017 | 14.96 | 15.01 | 14.64 | 14.70 | 26,537,318 | -0.05(-0.31%) |
Feb 27, 2017 | 14.61 | 14.77 | 14.53 | 14.74 | 28,473,252 | +0.07(+0.47%) |
Feb 24, 2017 | 14.41 | 14.68 | 14.40 | 14.68 | 27,678,844 | +0.23(+1.57%) |
Feb 23, 2017 | 14.65 | 14.69 | 14.34 | 14.45 | 28,187,352 | -0.14(-0.99%) |
Feb 22, 2017 | 14.71 | 14.71 | 14.48 | 14.59 | 27,571,556 | -0.16(-1.06%) |
Feb 21, 2017 | 14.64 | 14.78 | 14.61 | 14.75 | 24,965,562 | +0.11(+0.76%) |
Feb 17, 2017 | 14.64 | 14.64 | 14.64 | 0 | +0.26(+1.78%) | |
Feb 16, 2017 | 14.33 | 14.39 | 13.94 | 14.38 | 58,735,408 | +0.11(+0.74%) |
Feb 15, 2017 | 14.17 | 14.43 | 14.10 | 14.28 | 41,591,220 | -0.20(-1.37%) |
Feb 14, 2017 | 14.36 | 14.54 | 14.36 | 14.48 | 21,221,398 | +0.03(+0.19%) |
Feb 13, 2017 | 14.51 | 14.61 | 14.40 | 14.45 | 22,203,072 | +0.04(+0.29%) |
Feb 10, 2017 | 14.63 | 14.70 | 14.30 | 14.41 | 51,160,848 | +0.01(+0.04%) |
Feb 09, 2017 | 14.51 | 14.52 | 14.33 | 14.40 | 20,255,038 | -0.06(-0.44%) |
Feb 08, 2017 | 14.35 | 14.49 | 14.16 | 14.46 | 28,521,002 | +0.08(+0.59%) |
Feb 07, 2017 | 14.26 | 14.56 | 14.26 | 14.38 | 48,989,620 | +0.13(+0.89%) |
Feb 06, 2017 | 14.04 | 14.25 | 14.03 | 14.25 | 29,437,584 | +0.14(+1.00%) |
Feb 03, 2017 | 13.94 | 14.16 | 13.92 | 14.11 | 28,102,762 | +0.14(+1.04%) |
Feb 02, 2017 | 14.08 | 14.15 | 13.90 | 13.97 | 34,410,464 | -0.24(-1.66%) |