Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.88 | 13.89 | 13.75 | 13.84 | 6,597,404 | -0.00(-0.02%) |
Apr 27, 2017 | 14.07 | 14.08 | 13.73 | 13.85 | 10,236,460 | -0.06(-0.46%) |
Apr 26, 2017 | 14.10 | 14.17 | 13.91 | 13.91 | 9,636,695 | -0.24(-1.70%) |
Apr 25, 2017 | 14.08 | 14.20 | 14.07 | 14.15 | 8,592,340 | +0.03(+0.24%) |
Apr 24, 2017 | 14.11 | 14.23 | 14.08 | 14.12 | 9,778,666 | +0.12(+0.83%) |
Apr 21, 2017 | 13.94 | 14.03 | 13.85 | 14.00 | 7,604,045 | +0.02(+0.17%) |
Apr 20, 2017 | 13.91 | 14.07 | 13.88 | 13.98 | 8,342,586 | +0.07(+0.50%) |
Apr 19, 2017 | 14.06 | 14.10 | 13.84 | 13.91 | 7,953,232 | -0.17(-1.21%) |
Apr 18, 2017 | 14.12 | 14.16 | 13.96 | 14.08 | 8,491,200 | -0.16(-1.13%) |
Apr 17, 2017 | 14.16 | 14.34 | 14.13 | 14.24 | 8,064,132 | +0.12(+0.88%) |
Apr 13, 2017 | 14.24 | 14.25 | 14.08 | 14.12 | 6,920,960 | -0.08(-0.59%) |
Apr 12, 2017 | 14.09 | 14.22 | 14.07 | 14.20 | 7,020,849 | +0.11(+0.76%) |
Apr 11, 2017 | 14.25 | 14.25 | 14.04 | 14.09 | 6,937,418 | -0.18(-1.29%) |
Apr 10, 2017 | 14.18 | 14.32 | 14.18 | 14.28 | 12,425,355 | +0.13(+0.92%) |
Apr 07, 2017 | 14.10 | 14.18 | 14.10 | 14.15 | 6,839,355 | +0.06(+0.45%) |
Apr 06, 2017 | 13.91 | 14.10 | 13.88 | 14.08 | 8,037,639 | +0.23(+1.64%) |
Apr 05, 2017 | 13.95 | 14.07 | 13.85 | 13.85 | 6,590,410 | -0.06(-0.46%) |
Apr 04, 2017 | 13.76 | 13.94 | 13.72 | 13.92 | 8,035,816 | +0.08(+0.55%) |
Apr 03, 2017 | 13.97 | 14.00 | 13.68 | 13.84 | 8,711,862 | -0.13(-0.96%) |
Mar 31, 2017 | 13.82 | 14.03 | 13.82 | 13.98 | 10,070,897 | +0.18(+1.33%) |
Mar 30, 2017 | 14.05 | 14.07 | 13.79 | 13.79 | 7,745,354 | -0.20(-1.43%) |
Mar 29, 2017 | 13.90 | 14.04 | 13.81 | 13.99 | 9,995,050 | +0.08(+0.60%) |
Mar 28, 2017 | 13.78 | 14.02 | 13.77 | 13.91 | 10,287,027 | +0.14(+1.04%) |
Mar 27, 2017 | 13.59 | 13.79 | 13.52 | 13.76 | 14,659,063 | +0.10(+0.76%) |
Mar 24, 2017 | 13.66 | 13.74 | 13.60 | 13.66 | 12,269,687 | +0.03(+0.20%) |
Mar 23, 2017 | 13.76 | 13.80 | 13.63 | 13.63 | 13,800,716 | -0.17(-1.21%) |
Mar 22, 2017 | 13.48 | 13.84 | 13.48 | 13.80 | 14,723,654 | +0.28(+2.08%) |
Mar 21, 2017 | 13.74 | 13.82 | 13.48 | 13.52 | 15,788,670 | -0.10(-0.76%) |
Mar 20, 2017 | 13.72 | 13.79 | 13.54 | 13.62 | 12,492,607 | -0.13(-0.97%) |
Mar 17, 2017 | 13.90 | 14.01 | 13.75 | 13.76 | 15,076,772 | -0.17(-1.25%) |
Mar 16, 2017 | 13.88 | 14.00 | 13.85 | 13.93 | 14,943,762 | +0.12(+0.90%) |
Mar 15, 2017 | 13.60 | 13.82 | 13.58 | 13.81 | 22,058,146 | +0.34(+2.55%) |
Mar 14, 2017 | 13.70 | 13.70 | 13.44 | 13.46 | 15,257,933 | -0.29(-2.14%) |
Mar 13, 2017 | 13.80 | 13.87 | 13.74 | 13.76 | 17,431,628 | -0.05(-0.34%) |
Mar 10, 2017 | 13.79 | 13.90 | 13.73 | 13.80 | 15,721,601 | +0.11(+0.83%) |
Mar 09, 2017 | 13.66 | 13.82 | 13.55 | 13.69 | 22,620,838 | -0.06(-0.46%) |
Mar 08, 2017 | 13.86 | 14.03 | 13.74 | 13.75 | 26,653,142 | -0.22(-1.55%) |
Mar 07, 2017 | 13.78 | 13.98 | 13.76 | 13.97 | 17,636,874 | +0.23(+1.70%) |
Mar 06, 2017 | 13.71 | 13.81 | 13.60 | 13.74 | 20,070,950 | +0.06(+0.44%) |
Mar 03, 2017 | 13.72 | 13.77 | 13.64 | 13.68 | 20,251,566 | -0.07(-0.53%) |
Mar 02, 2017 | 13.77 | 13.89 | 13.73 | 13.75 | 21,817,488 | -0.09(-0.65%) |
Mar 01, 2017 | 14.04 | 14.08 | 13.83 | 13.84 | 47,181,632 | -0.14(-0.98%) |
Feb 28, 2017 | 13.94 | 14.14 | 13.91 | 13.98 | 126,607,552 | +0.09(+0.62%) |
Feb 27, 2017 | 13.98 | 14.22 | 13.86 | 13.89 | 452,864,672 | +0.08(+0.60%) |
Feb 24, 2017 | 13.85 | 14.01 | 13.77 | 13.81 | 109,401,944 | -0.12(-0.89%) |
Feb 23, 2017 | 14.02 | 14.08 | 13.77 | 13.93 | 91,974,128 | -0.15(-1.04%) |
Feb 22, 2017 | 14.06 | 14.09 | 13.98 | 14.08 | 11,556,436 | -0.03(-0.21%) |
Feb 21, 2017 | 14.04 | 14.16 | 14.00 | 14.11 | 10,797,929 | +0.08(+0.55%) |
Feb 17, 2017 | 14.03 | 14.03 | 14.03 | 0 | -0.08(-0.57%) | |
Feb 16, 2017 | 14.34 | 14.35 | 14.03 | 14.11 | 30,777,040 | -0.17(-1.22%) |
Feb 15, 2017 | 14.41 | 14.44 | 14.28 | 14.29 | 7,305,185 | -0.16(-1.11%) |
Feb 14, 2017 | 14.42 | 14.48 | 14.34 | 14.45 | 7,487,322 | +0.02(+0.16%) |
Feb 13, 2017 | 14.31 | 14.43 | 14.22 | 14.42 | 7,157,598 | +0.35(+2.49%) |
Feb 10, 2017 | 14.09 | 14.17 | 14.00 | 14.07 | 9,296,167 | +0.09(+0.63%) |
Feb 09, 2017 | 14.02 | 14.12 | 13.89 | 13.98 | 7,574,279 | +0.03(+0.21%) |
Feb 08, 2017 | 13.74 | 13.98 | 13.59 | 13.96 | 8,598,077 | +0.18(+1.28%) |
Feb 07, 2017 | 13.97 | 14.01 | 13.76 | 13.78 | 6,681,423 | -0.26(-1.88%) |
Feb 06, 2017 | 14.22 | 14.25 | 13.94 | 14.04 | 6,763,953 | -0.24(-1.71%) |
Feb 03, 2017 | 14.06 | 14.30 | 14.01 | 14.29 | 5,900,709 | +0.25(+1.76%) |
Feb 02, 2017 | 13.84 | 14.04 | 13.77 | 14.04 | 4,934,595 | +0.26(+1.87%) |