Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.72 | 14.73 | 14.35 | 14.37 | 6,730,385 | -0.30(-2.07%) |
Apr 27, 2017 | 14.82 | 14.84 | 14.57 | 14.68 | 2,922,879 | -0.07(-0.49%) |
Apr 26, 2017 | 14.67 | 14.84 | 14.58 | 14.75 | 3,485,870 | +0.10(+0.67%) |
Apr 25, 2017 | 14.76 | 14.78 | 14.64 | 14.65 | 3,877,795 | +0.05(+0.33%) |
Apr 24, 2017 | 14.67 | 14.71 | 14.54 | 14.60 | 5,239,212 | +0.27(+1.88%) |
Apr 21, 2017 | 14.32 | 14.51 | 14.26 | 14.33 | 5,227,354 | +0.02(+0.11%) |
Apr 20, 2017 | 14.38 | 14.52 | 14.24 | 14.32 | 7,125,145 | +0.02(+0.17%) |
Apr 19, 2017 | 14.26 | 14.31 | 14.10 | 14.29 | 5,371,014 | +0.15(+1.04%) |
Apr 18, 2017 | 14.18 | 14.32 | 14.05 | 14.14 | 4,040,837 | -0.13(-0.91%) |
Apr 17, 2017 | 14.12 | 14.28 | 14.08 | 14.28 | 2,516,488 | +0.19(+1.33%) |
Apr 13, 2017 | 14.35 | 14.40 | 14.07 | 14.09 | 5,150,225 | -0.33(-2.26%) |
Apr 12, 2017 | 14.57 | 14.60 | 14.36 | 14.41 | 3,535,641 | -0.16(-1.12%) |
Apr 11, 2017 | 14.48 | 14.58 | 14.38 | 14.58 | 3,525,831 | +0.07(+0.51%) |
Apr 10, 2017 | 14.54 | 14.65 | 14.40 | 14.50 | 2,698,942 | -0.03(-0.22%) |
Apr 07, 2017 | 14.50 | 14.61 | 14.44 | 14.54 | 3,117,397 | -0.07(-0.50%) |
Apr 06, 2017 | 14.42 | 14.63 | 14.31 | 14.61 | 4,982,841 | +0.17(+1.19%) |
Apr 05, 2017 | 14.77 | 14.84 | 14.42 | 14.44 | 3,811,178 | -0.24(-1.66%) |
Apr 04, 2017 | 14.62 | 14.73 | 14.59 | 14.68 | 5,161,652 | -0.02(-0.17%) |
Apr 03, 2017 | 14.80 | 14.84 | 14.53 | 14.71 | 4,939,184 | -0.12(-0.82%) |
Mar 31, 2017 | 14.94 | 15.01 | 14.81 | 14.83 | 11,008,716 | -0.17(-1.14%) |
Mar 30, 2017 | 14.71 | 15.06 | 14.69 | 15.00 | 3,673,897 | +0.29(+1.99%) |
Mar 29, 2017 | 14.70 | 14.80 | 14.63 | 14.71 | 3,113,856 | -0.03(-0.22%) |
Mar 28, 2017 | 14.49 | 14.81 | 14.45 | 14.74 | 3,930,283 | +0.20(+1.34%) |
Mar 27, 2017 | 14.45 | 14.55 | 14.25 | 14.54 | 3,945,770 | -0.15(-1.05%) |
Mar 24, 2017 | 14.66 | 14.72 | 14.56 | 14.70 | 4,780,295 | +0.13(+0.90%) |
Mar 23, 2017 | 14.44 | 14.74 | 14.38 | 14.57 | 3,037,929 | +0.09(+0.62%) |
Mar 22, 2017 | 14.45 | 14.57 | 14.23 | 14.48 | 4,346,962 | -0.05(-0.34%) |
Mar 21, 2017 | 15.28 | 15.28 | 14.51 | 14.53 | 6,057,835 | -0.66(-4.35%) |
Mar 20, 2017 | 15.33 | 15.42 | 15.18 | 15.19 | 3,275,154 | -0.15(-0.96%) |
Mar 17, 2017 | 15.42 | 15.56 | 15.22 | 15.33 | 7,827,523 | -0.05(-0.32%) |
Mar 16, 2017 | 15.38 | 15.47 | 15.33 | 15.38 | 2,106,660 | +0.08(+0.53%) |
Mar 15, 2017 | 15.48 | 15.57 | 15.25 | 15.30 | 3,698,942 | -0.14(-0.90%) |
Mar 14, 2017 | 15.43 | 15.45 | 15.10 | 15.44 | 2,388,002 | -0.02(-0.16%) |
Mar 13, 2017 | 15.41 | 15.52 | 15.32 | 15.46 | 3,750,407 | +0.03(+0.21%) |
Mar 10, 2017 | 15.56 | 15.58 | 15.26 | 15.43 | 3,110,679 | +0.02(+0.11%) |
Mar 09, 2017 | 15.38 | 15.54 | 15.35 | 15.42 | 3,170,301 | +0.06(+0.37%) |
Mar 08, 2017 | 15.70 | 15.72 | 15.32 | 15.36 | 6,681,524 | -0.20(-1.26%) |
Mar 07, 2017 | 15.63 | 15.73 | 15.55 | 15.55 | 4,846,827 | -0.09(-0.57%) |
Mar 06, 2017 | 15.64 | 15.72 | 15.51 | 15.64 | 3,251,128 | -0.12(-0.78%) |
Mar 03, 2017 | 15.69 | 15.81 | 15.65 | 15.77 | 2,463,018 | +0.08(+0.52%) |
Mar 02, 2017 | 16.09 | 16.09 | 15.68 | 15.68 | 3,093,949 | -0.36(-2.23%) |
Mar 01, 2017 | 15.90 | 16.13 | 15.85 | 16.04 | 4,787,848 | +0.40(+2.55%) |
Feb 28, 2017 | 15.66 | 15.70 | 15.56 | 15.64 | 4,181,343 | -0.06(-0.36%) |
Feb 27, 2017 | 15.69 | 15.76 | 15.66 | 15.70 | 2,043,059 | +0.02(+0.10%) |
Feb 24, 2017 | 15.60 | 15.68 | 15.54 | 15.68 | 2,474,124 | -0.01(-0.05%) |
Feb 23, 2017 | 15.71 | 15.73 | 15.55 | 15.69 | 2,079,152 | +0.01(+0.05%) |
Feb 22, 2017 | 15.64 | 15.75 | 15.60 | 15.68 | 2,600,101 | +0.00(+0.00%) |
Feb 21, 2017 | 15.68 | 15.76 | 15.64 | 15.68 | 3,217,776 | +0.05(+0.31%) |
Feb 17, 2017 | 15.64 | 15.64 | 15.64 | 0 | -0.07(-0.47%) | |
Feb 16, 2017 | 15.58 | 15.72 | 15.51 | 15.71 | 4,862,182 | +0.10(+0.63%) |
Feb 15, 2017 | 15.59 | 15.62 | 15.44 | 15.61 | 4,875,359 | +0.04(+0.26%) |
Feb 14, 2017 | 15.39 | 15.58 | 15.31 | 15.57 | 3,436,997 | +0.20(+1.33%) |
Feb 13, 2017 | 15.36 | 15.46 | 15.33 | 15.37 | 2,962,730 | +0.10(+0.64%) |
Feb 10, 2017 | 15.33 | 15.37 | 15.23 | 15.27 | 3,360,874 | +0.01(+0.05%) |
Feb 09, 2017 | 15.07 | 15.29 | 15.04 | 15.26 | 3,878,178 | +0.21(+1.41%) |
Feb 08, 2017 | 15.11 | 15.14 | 14.96 | 15.05 | 5,043,176 | -0.15(-0.96%) |
Feb 07, 2017 | 15.35 | 15.36 | 15.16 | 15.20 | 5,140,116 | -0.11(-0.69%) |
Feb 06, 2017 | 15.30 | 15.51 | 15.28 | 15.30 | 4,063,926 | -0.08(-0.53%) |
Feb 03, 2017 | 15.29 | 15.46 | 15.24 | 15.38 | 3,992,898 | +0.26(+1.72%) |
Feb 02, 2017 | 15.17 | 15.24 | 15.07 | 15.12 | 3,516,913 | -0.14(-0.91%) |