Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.61 | 13.82 | 13.48 | 13.62 | 2,885,884 | -0.17(-1.23%) |
Apr 27, 2017 | 14.09 | 14.09 | 13.73 | 13.79 | 2,155,744 | -0.50(-3.50%) |
Apr 26, 2017 | 14.30 | 14.37 | 13.87 | 14.29 | 3,033,801 | -0.33(-2.26%) |
Apr 25, 2017 | 14.75 | 14.91 | 14.45 | 14.62 | 1,681,285 | -0.80(-5.19%) |
Apr 24, 2017 | 15.07 | 15.44 | 14.91 | 15.42 | 1,280,392 | -0.10(-0.64%) |
Apr 21, 2017 | 15.44 | 15.52 | 15.13 | 15.52 | 2,151,999 | -0.16(-1.02%) |
Apr 20, 2017 | 15.85 | 16.07 | 15.29 | 15.68 | 2,282,706 | -0.32(-2.00%) |
Apr 19, 2017 | 16.33 | 16.35 | 15.93 | 16.00 | 1,665,144 | -0.52(-3.15%) |
Apr 18, 2017 | 16.74 | 16.80 | 15.88 | 16.52 | 2,146,402 | -0.28(-1.67%) |
Apr 17, 2017 | 17.10 | 17.23 | 16.67 | 16.80 | 1,241,166 | -0.31(-1.81%) |
Apr 13, 2017 | 17.21 | 17.24 | 16.81 | 17.11 | 1,384,631 | +0.24(+1.42%) |
Apr 12, 2017 | 16.59 | 16.88 | 16.35 | 16.87 | 1,734,500 | +0.38(+2.30%) |
Apr 11, 2017 | 15.89 | 16.58 | 15.87 | 16.49 | 2,054,940 | +0.93(+5.98%) |
Apr 10, 2017 | 15.35 | 15.64 | 15.02 | 15.56 | 1,734,042 | -0.12(-0.77%) |
Apr 07, 2017 | 16.73 | 16.80 | 15.37 | 15.68 | 2,297,667 | -0.70(-4.27%) |
Apr 06, 2017 | 16.23 | 16.49 | 16.19 | 16.38 | 1,007,595 | -0.18(-1.09%) |
Apr 05, 2017 | 16.29 | 16.60 | 16.13 | 16.56 | 1,832,984 | -0.06(-0.36%) |
Apr 04, 2017 | 16.59 | 16.76 | 16.32 | 16.62 | 1,272,896 | +0.24(+1.47%) |
Apr 03, 2017 | 16.24 | 16.48 | 16.24 | 16.38 | 1,003,490 | +0.03(+0.18%) |
Mar 31, 2017 | 16.32 | 16.49 | 16.22 | 16.35 | 1,890,130 | +0.24(+1.49%) |
Mar 30, 2017 | 16.16 | 16.58 | 16.08 | 16.11 | 1,587,101 | -0.30(-1.83%) |
Mar 29, 2017 | 16.05 | 16.44 | 16.03 | 16.41 | 1,237,218 | +0.26(+1.61%) |
Mar 28, 2017 | 16.23 | 16.42 | 16.00 | 16.15 | 2,617,308 | +0.05(+0.31%) |
Mar 27, 2017 | 16.02 | 16.15 | 15.81 | 16.10 | 1,897,972 | +0.93(+6.13%) |
Mar 24, 2017 | 14.87 | 15.26 | 14.82 | 15.17 | 1,117,970 | +0.41(+2.78%) |
Mar 23, 2017 | 14.92 | 15.00 | 14.65 | 14.76 | 1,297,260 | +0.13(+0.89%) |
Mar 22, 2017 | 14.63 | 14.75 | 14.51 | 14.63 | 883,873 | +0.00(+0.00%) |
Mar 21, 2017 | 14.62 | 14.80 | 14.53 | 14.63 | 1,224,152 | +0.27(+1.88%) |
Mar 20, 2017 | 14.30 | 14.41 | 14.18 | 14.36 | 744,793 | +0.11(+0.77%) |
Mar 17, 2017 | 14.14 | 14.34 | 14.10 | 14.25 | 580,386 | +0.16(+1.14%) |
Mar 16, 2017 | 14.49 | 14.52 | 13.93 | 14.09 | 1,715,127 | -0.05(-0.35%) |
Mar 15, 2017 | 13.16 | 14.19 | 12.96 | 14.14 | 2,943,718 | +1.07(+8.19%) |
Mar 14, 2017 | 13.22 | 13.40 | 13.04 | 13.07 | 1,042,800 | -0.23(-1.73%) |
Mar 13, 2017 | 13.34 | 13.42 | 13.25 | 13.30 | 943,277 | -0.18(-1.34%) |
Mar 10, 2017 | 13.31 | 13.49 | 13.11 | 13.48 | 1,286,839 | +0.19(+1.43%) |
Mar 09, 2017 | 13.92 | 13.97 | 13.26 | 13.29 | 1,879,470 | -0.67(-4.80%) |
Mar 08, 2017 | 14.18 | 14.23 | 13.91 | 13.96 | 1,469,529 | -0.60(-4.12%) |
Mar 07, 2017 | 14.76 | 14.90 | 14.53 | 14.56 | 1,182,137 | -0.75(-4.90%) |
Mar 06, 2017 | 15.56 | 15.57 | 15.14 | 15.31 | 1,712,205 | -0.42(-2.67%) |
Mar 03, 2017 | 15.23 | 15.86 | 15.02 | 15.73 | 1,254,247 | +0.47(+3.08%) |
Mar 02, 2017 | 16.85 | 17.04 | 15.08 | 15.26 | 3,099,351 | -1.87(-10.92%) |
Mar 01, 2017 | 16.82 | 17.31 | 16.82 | 17.13 | 1,943,877 | +0.18(+1.06%) |
Feb 28, 2017 | 17.08 | 17.30 | 16.87 | 16.95 | 1,898,727 | +0.27(+1.62%) |
Feb 27, 2017 | 17.03 | 17.40 | 16.64 | 16.68 | 2,190,194 | -0.34(-2.00%) |
Feb 24, 2017 | 16.97 | 17.18 | 16.73 | 17.02 | 1,720,466 | +0.46(+2.78%) |
Feb 23, 2017 | 16.59 | 16.69 | 16.25 | 16.56 | 1,784,308 | +0.36(+2.22%) |
Feb 22, 2017 | 16.07 | 16.21 | 15.88 | 16.20 | 2,170,170 | +0.18(+1.12%) |
Feb 21, 2017 | 15.80 | 16.33 | 15.66 | 16.02 | 1,702,529 | -0.10(-0.62%) |
Feb 17, 2017 | 16.12 | 16.12 | 16.12 | 0 | -0.27(-1.65%) | |
Feb 16, 2017 | 16.31 | 16.51 | 16.21 | 16.39 | 1,712,939 | +0.32(+1.99%) |
Feb 15, 2017 | 15.72 | 16.10 | 15.66 | 16.07 | 1,399,017 | +0.07(+0.44%) |
Feb 14, 2017 | 16.29 | 16.31 | 15.44 | 16.00 | 1,850,118 | +0.34(+2.17%) |
Feb 13, 2017 | 15.87 | 15.90 | 15.48 | 15.66 | 1,465,865 | -0.36(-2.25%) |
Feb 10, 2017 | 15.31 | 16.17 | 15.31 | 16.02 | 2,117,521 | +0.74(+4.84%) |
Feb 09, 2017 | 15.65 | 15.74 | 15.14 | 15.28 | 1,359,208 | -0.26(-1.67%) |
Feb 08, 2017 | 15.64 | 15.82 | 15.33 | 15.54 | 2,014,903 | +0.15(+0.97%) |
Feb 07, 2017 | 15.32 | 15.63 | 15.31 | 15.39 | 1,839,778 | -0.11(-0.71%) |
Feb 06, 2017 | 15.21 | 15.54 | 15.07 | 15.50 | 2,055,775 | +0.71(+4.80%) |
Feb 03, 2017 | 14.62 | 14.97 | 14.56 | 14.79 | 1,589,598 | -0.02(-0.14%) |
Feb 02, 2017 | 15.25 | 15.34 | 14.65 | 14.81 | 1,486,526 | -0.14(-0.94%) |