Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.05 | 14.06 | 13.95 | 13.99 | 4,614,677 | +0.05(+0.36%) |
Apr 27, 2017 | 13.85 | 13.94 | 13.83 | 13.94 | 4,612,659 | +0.16(+1.17%) |
Apr 26, 2017 | 13.83 | 13.89 | 13.76 | 13.78 | 5,986,130 | -0.04(-0.29%) |
Apr 25, 2017 | 13.71 | 13.87 | 13.69 | 13.82 | 4,392,657 | +0.20(+1.45%) |
Apr 24, 2017 | 13.59 | 13.65 | 13.55 | 13.62 | 5,796,630 | +0.32(+2.41%) |
Apr 21, 2017 | 13.33 | 13.34 | 13.24 | 13.30 | 5,369,512 | +0.00(+0.00%) |
Apr 20, 2017 | 13.20 | 13.37 | 13.16 | 13.30 | 6,908,925 | +0.21(+1.59%) |
Apr 19, 2017 | 13.16 | 13.25 | 13.06 | 13.09 | 6,926,040 | +0.04(+0.28%) |
Apr 18, 2017 | 13.00 | 13.13 | 12.99 | 13.06 | 6,353,552 | -0.03(-0.26%) |
Apr 17, 2017 | 12.95 | 13.10 | 12.94 | 13.09 | 4,422,133 | +0.21(+1.64%) |
Apr 13, 2017 | 12.95 | 13.10 | 12.88 | 12.88 | 7,044,050 | -0.11(-0.85%) |
Apr 12, 2017 | 13.09 | 13.11 | 12.96 | 12.99 | 6,086,644 | -0.11(-0.83%) |
Apr 11, 2017 | 13.18 | 13.22 | 12.90 | 13.10 | 8,500,282 | -0.11(-0.85%) |
Apr 10, 2017 | 13.22 | 13.31 | 13.14 | 13.21 | 4,461,645 | +0.01(+0.09%) |
Apr 07, 2017 | 13.20 | 13.28 | 13.10 | 13.20 | 5,050,918 | -0.01(-0.10%) |
Apr 06, 2017 | 13.23 | 13.28 | 13.15 | 13.21 | 6,396,132 | +0.01(+0.09%) |
Apr 05, 2017 | 13.34 | 13.50 | 13.15 | 13.20 | 8,105,434 | -0.10(-0.76%) |
Apr 04, 2017 | 13.19 | 13.31 | 13.18 | 13.30 | 3,222,266 | +0.04(+0.28%) |
Apr 03, 2017 | 13.31 | 13.37 | 13.12 | 13.27 | 5,985,686 | -0.02(-0.15%) |
Mar 31, 2017 | 13.26 | 13.35 | 13.24 | 13.29 | 5,845,167 | -0.01(-0.10%) |
Mar 30, 2017 | 13.25 | 13.33 | 13.23 | 13.30 | 5,077,116 | +0.04(+0.28%) |
Mar 29, 2017 | 13.16 | 13.27 | 13.13 | 13.26 | 4,381,435 | +0.12(+0.93%) |
Mar 28, 2017 | 12.98 | 13.22 | 12.93 | 13.14 | 6,378,087 | +0.15(+1.19%) |
Mar 27, 2017 | 12.76 | 13.03 | 12.70 | 12.98 | 6,044,743 | +0.05(+0.40%) |
Mar 24, 2017 | 12.97 | 13.07 | 12.84 | 12.93 | 6,471,134 | +0.04(+0.29%) |
Mar 23, 2017 | 12.92 | 12.99 | 12.85 | 12.90 | 5,633,570 | -0.06(-0.47%) |
Mar 22, 2017 | 12.80 | 12.98 | 12.75 | 12.96 | 6,811,454 | +0.17(+1.31%) |
Mar 21, 2017 | 13.28 | 13.31 | 12.77 | 12.79 | 8,709,214 | -0.39(-2.97%) |
Mar 20, 2017 | 13.15 | 13.24 | 13.11 | 13.18 | 4,277,261 | +0.03(+0.22%) |
Mar 17, 2017 | 13.20 | 13.23 | 13.15 | 13.15 | 3,655,465 | -0.02(-0.19%) |
Mar 16, 2017 | 13.24 | 13.24 | 13.11 | 13.18 | 5,978,806 | -0.01(-0.08%) |
Mar 15, 2017 | 13.08 | 13.25 | 13.00 | 13.19 | 6,970,491 | +0.16(+1.25%) |
Mar 14, 2017 | 13.03 | 13.05 | 12.93 | 13.02 | 4,771,504 | -0.07(-0.52%) |
Mar 13, 2017 | 13.04 | 13.10 | 13.03 | 13.09 | 3,239,218 | +0.04(+0.30%) |
Mar 10, 2017 | 13.06 | 13.09 | 12.94 | 13.05 | 5,739,941 | +0.11(+0.86%) |
Mar 09, 2017 | 12.92 | 12.98 | 12.81 | 12.94 | 6,123,211 | +0.02(+0.13%) |
Mar 08, 2017 | 12.89 | 13.00 | 12.87 | 12.92 | 4,517,676 | +0.05(+0.36%) |
Mar 07, 2017 | 12.87 | 12.99 | 12.84 | 12.88 | 5,249,113 | -0.05(-0.40%) |
Mar 06, 2017 | 12.90 | 12.97 | 12.82 | 12.93 | 5,457,479 | -0.06(-0.43%) |
Mar 03, 2017 | 12.91 | 12.99 | 12.85 | 12.98 | 6,725,610 | +0.04(+0.34%) |
Mar 02, 2017 | 13.07 | 13.07 | 12.91 | 12.94 | 5,955,292 | -0.13(-0.99%) |
Mar 01, 2017 | 12.95 | 13.12 | 12.91 | 13.07 | 7,798,004 | +0.28(+2.17%) |
Feb 28, 2017 | 12.86 | 12.88 | 12.72 | 12.79 | 7,554,778 | -0.08(-0.63%) |
Feb 27, 2017 | 12.79 | 12.87 | 12.75 | 12.87 | 7,273,035 | +0.04(+0.28%) |
Feb 24, 2017 | 12.68 | 12.84 | 12.67 | 12.84 | 8,840,238 | +0.04(+0.31%) |
Feb 23, 2017 | 12.92 | 12.93 | 12.69 | 12.80 | 9,271,578 | -0.09(-0.72%) |
Feb 22, 2017 | 12.86 | 12.91 | 12.81 | 12.89 | 7,045,104 | +0.01(+0.09%) |
Feb 21, 2017 | 12.80 | 12.90 | 12.79 | 12.88 | 9,143,218 | +0.12(+0.95%) |
Feb 17, 2017 | 12.76 | 12.76 | 12.76 | 0 | +0.11(+0.87%) | |
Feb 16, 2017 | 12.67 | 12.72 | 12.58 | 12.65 | 8,138,710 | -0.00(-0.03%) |
Feb 15, 2017 | 12.49 | 12.66 | 12.48 | 12.65 | 7,439,016 | +0.14(+1.15%) |
Feb 14, 2017 | 12.43 | 12.51 | 12.35 | 12.51 | 7,546,073 | +0.08(+0.64%) |
Feb 13, 2017 | 12.36 | 12.46 | 12.35 | 12.43 | 7,135,333 | +0.14(+1.14%) |
Feb 10, 2017 | 12.25 | 12.32 | 12.22 | 12.29 | 8,812,670 | +0.08(+0.64%) |
Feb 09, 2017 | 12.15 | 12.26 | 12.13 | 12.21 | 7,875,346 | +0.08(+0.69%) |
Feb 08, 2017 | 12.05 | 12.15 | 12.00 | 12.13 | 4,691,385 | +0.05(+0.38%) |
Feb 07, 2017 | 12.04 | 12.13 | 12.02 | 12.08 | 6,715,024 | +0.09(+0.72%) |
Feb 06, 2017 | 11.92 | 12.00 | 11.91 | 11.99 | 4,776,906 | +0.03(+0.27%) |
Feb 03, 2017 | 11.93 | 11.99 | 11.90 | 11.96 | 6,661,527 | +0.06(+0.52%) |
Feb 02, 2017 | 11.88 | 11.97 | 11.81 | 11.90 | 6,253,468 | -0.02(-0.18%) |