Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 17.46 | 17.60 | 17.10 | 17.52 | 3,609,429 | -0.05(-0.28%) |
Apr 27, 2017 | 17.10 | 17.86 | 16.95 | 17.57 | 9,370,316 | +0.83(+4.96%) |
Apr 26, 2017 | 16.51 | 17.09 | 16.50 | 16.74 | 3,309,051 | +0.27(+1.64%) |
Apr 25, 2017 | 15.90 | 16.55 | 15.86 | 16.47 | 2,993,402 | +0.62(+3.91%) |
Apr 24, 2017 | 15.06 | 15.87 | 15.02 | 15.85 | 1,766,467 | +0.59(+3.87%) |
Apr 21, 2017 | 15.35 | 15.48 | 15.19 | 15.26 | 1,509,489 | -0.06(-0.39%) |
Apr 20, 2017 | 15.28 | 15.47 | 15.12 | 15.32 | 1,175,897 | +0.11(+0.72%) |
Apr 19, 2017 | 14.60 | 15.30 | 14.60 | 15.21 | 1,407,854 | +0.54(+3.68%) |
Apr 18, 2017 | 14.45 | 14.67 | 14.30 | 14.67 | 1,165,810 | +0.19(+1.31%) |
Apr 17, 2017 | 14.17 | 14.50 | 13.91 | 14.48 | 2,212,971 | +0.28(+1.97%) |
Apr 13, 2017 | 14.25 | 14.37 | 13.97 | 14.20 | 1,374,115 | -0.11(-0.77%) |
Apr 12, 2017 | 14.47 | 14.64 | 14.13 | 14.31 | 1,107,193 | -0.19(-1.31%) |
Apr 11, 2017 | 14.34 | 14.59 | 14.31 | 14.50 | 1,113,078 | +0.10(+0.69%) |
Apr 10, 2017 | 14.47 | 14.68 | 14.30 | 14.40 | 1,223,276 | -0.07(-0.48%) |
Apr 07, 2017 | 14.49 | 14.61 | 14.49 | 14.47 | 2,038,966 | -0.08(-0.55%) |
Apr 06, 2017 | 14.67 | 14.82 | 14.48 | 14.55 | 2,316,383 | -0.09(-0.61%) |
Apr 05, 2017 | 14.98 | 15.14 | 14.58 | 14.64 | 2,396,928 | -0.27(-1.81%) |
Apr 04, 2017 | 14.96 | 15.00 | 14.45 | 14.91 | 2,102,282 | -0.07(-0.47%) |
Apr 03, 2017 | 15.51 | 15.60 | 14.87 | 14.98 | 2,484,536 | -0.49(-3.17%) |
Mar 31, 2017 | 15.61 | 15.78 | 15.30 | 15.47 | 1,579,923 | -0.13(-0.83%) |
Mar 30, 2017 | 15.69 | 15.75 | 15.33 | 15.60 | 1,778,703 | -0.08(-0.51%) |
Mar 29, 2017 | 15.80 | 15.96 | 15.66 | 15.68 | 1,538,085 | -0.15(-0.95%) |
Mar 28, 2017 | 15.46 | 15.95 | 15.44 | 15.83 | 2,478,484 | +0.38(+2.46%) |
Mar 27, 2017 | 15.22 | 15.56 | 15.02 | 15.45 | 1,825,279 | +0.21(+1.38%) |
Mar 24, 2017 | 15.20 | 15.35 | 15.00 | 15.24 | 1,453,495 | +0.11(+0.73%) |
Mar 23, 2017 | 14.86 | 15.44 | 14.73 | 15.13 | 1,750,362 | +0.21(+1.41%) |
Mar 22, 2017 | 14.61 | 14.96 | 14.37 | 14.92 | 1,119,566 | +0.29(+1.98%) |
Mar 21, 2017 | 14.98 | 15.01 | 14.54 | 14.63 | 1,303,507 | -0.27(-1.81%) |
Mar 20, 2017 | 14.95 | 14.96 | 14.72 | 14.90 | 363,994 | -0.03(-0.20%) |
Mar 17, 2017 | 14.88 | 15.04 | 14.67 | 14.93 | 968,812 | -0.06(-0.40%) |
Mar 16, 2017 | 14.95 | 15.03 | 14.78 | 14.99 | 511,054 | +0.09(+0.60%) |
Mar 15, 2017 | 14.54 | 15.13 | 14.51 | 14.90 | 2,077,840 | +0.40(+2.76%) |
Mar 14, 2017 | 14.48 | 14.56 | 14.16 | 14.50 | 703,618 | +0.12(+0.83%) |
Mar 13, 2017 | 14.46 | 14.51 | 14.34 | 14.38 | 616,939 | -0.11(-0.76%) |
Mar 10, 2017 | 14.59 | 14.64 | 14.35 | 14.49 | 553,990 | +0.00(+0.00%) |
Mar 09, 2017 | 14.68 | 14.69 | 14.40 | 14.49 | 685,991 | -0.21(-1.43%) |
Mar 08, 2017 | 14.90 | 14.92 | 14.66 | 14.70 | 505,124 | -0.09(-0.57%) |
Mar 07, 2017 | 14.85 | 14.96 | 14.76 | 14.79 | 635,893 | -0.07(-0.50%) |
Mar 06, 2017 | 14.66 | 14.92 | 14.51 | 14.86 | 1,310,710 | +0.02(+0.13%) |
Mar 03, 2017 | 14.80 | 14.85 | 14.51 | 14.84 | 1,086,481 | +0.10(+0.68%) |
Mar 02, 2017 | 14.54 | 14.87 | 14.45 | 14.74 | 1,735,769 | +0.13(+0.89%) |
Mar 01, 2017 | 14.56 | 14.69 | 14.15 | 14.61 | 1,899,828 | +0.55(+3.91%) |
Feb 28, 2017 | 14.34 | 14.47 | 14.06 | 14.06 | 908,978 | -0.35(-2.43%) |
Feb 27, 2017 | 14.28 | 14.73 | 14.25 | 14.41 | 1,714,971 | +0.13(+0.91%) |
Feb 24, 2017 | 13.95 | 14.39 | 13.94 | 14.28 | 1,189,739 | +0.18(+1.28%) |
Feb 23, 2017 | 14.25 | 14.40 | 13.97 | 14.10 | 1,317,444 | -0.11(-0.77%) |
Feb 22, 2017 | 14.17 | 14.31 | 14.03 | 14.21 | 874,067 | -0.06(-0.42%) |
Feb 21, 2017 | 14.56 | 14.71 | 14.08 | 14.27 | 1,805,512 | -0.11(-0.76%) |
Feb 17, 2017 | 14.38 | 14.38 | 14.38 | 0 | +1.13(+8.53%) | |
Feb 16, 2017 | 13.42 | 13.53 | 12.99 | 13.25 | 2,125,196 | -0.09(-0.67%) |
Feb 15, 2017 | 13.16 | 13.51 | 13.16 | 13.34 | 1,325,659 | +0.11(+0.83%) |
Feb 14, 2017 | 13.13 | 13.27 | 13.06 | 13.23 | 613,479 | +0.10(+0.76%) |
Feb 13, 2017 | 13.39 | 13.48 | 13.10 | 13.13 | 532,152 | -0.14(-1.06%) |
Feb 10, 2017 | 13.06 | 13.36 | 13.00 | 13.27 | 477,874 | +0.26(+2.00%) |
Feb 09, 2017 | 13.19 | 13.25 | 12.92 | 13.01 | 520,681 | -0.12(-0.91%) |
Feb 08, 2017 | 13.25 | 13.29 | 12.99 | 13.13 | 428,918 | -0.17(-1.28%) |
Feb 07, 2017 | 13.44 | 13.48 | 13.24 | 13.30 | 543,166 | -0.17(-1.26%) |
Feb 06, 2017 | 13.65 | 13.85 | 13.31 | 13.47 | 1,825,854 | +0.24(+1.81%) |
Feb 03, 2017 | 13.25 | 13.33 | 13.10 | 13.23 | 551,291 | +0.08(+0.61%) |
Feb 02, 2017 | 13.13 | 13.25 | 12.96 | 13.15 | 581,670 | -0.06(-0.45%) |