Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.45 | 13.70 | 13.37 | 13.54 | 11,668,368 | +0.16(+1.16%) |
Apr 27, 2017 | 14.08 | 14.08 | 13.20 | 13.38 | 17,673,950 | -0.71(-5.02%) |
Apr 26, 2017 | 13.89 | 14.12 | 13.72 | 14.09 | 9,442,522 | +0.16(+1.18%) |
Apr 25, 2017 | 14.17 | 14.20 | 13.67 | 13.92 | 14,562,407 | -0.46(-3.17%) |
Apr 24, 2017 | 14.34 | 14.50 | 14.24 | 14.38 | 8,108,094 | -0.31(-2.11%) |
Apr 21, 2017 | 14.54 | 14.77 | 14.50 | 14.69 | 11,503,256 | +0.09(+0.60%) |
Apr 20, 2017 | 14.41 | 14.65 | 14.29 | 14.60 | 9,220,974 | +0.16(+1.07%) |
Apr 19, 2017 | 14.73 | 14.77 | 14.27 | 14.45 | 11,425,875 | -0.47(-3.12%) |
Apr 18, 2017 | 14.85 | 14.91 | 14.64 | 14.91 | 7,395,298 | +0.00(+0.00%) |
Apr 17, 2017 | 14.98 | 15.06 | 14.86 | 14.91 | 3,972,691 | -0.01(-0.07%) |
Apr 13, 2017 | 15.14 | 15.15 | 14.80 | 14.92 | 6,394,877 | -0.11(-0.71%) |
Apr 12, 2017 | 14.88 | 15.06 | 14.77 | 15.03 | 6,335,534 | +0.16(+1.11%) |
Apr 11, 2017 | 14.67 | 15.09 | 14.59 | 14.86 | 9,970,789 | +0.40(+2.75%) |
Apr 10, 2017 | 14.29 | 14.50 | 14.11 | 14.47 | 5,131,315 | +0.16(+1.15%) |
Apr 07, 2017 | 14.63 | 14.66 | 14.12 | 14.30 | 7,652,217 | -0.06(-0.41%) |
Apr 06, 2017 | 14.40 | 14.42 | 14.19 | 14.36 | 5,912,332 | -0.04(-0.27%) |
Apr 05, 2017 | 14.27 | 14.51 | 14.17 | 14.40 | 7,038,269 | -0.04(-0.27%) |
Apr 04, 2017 | 14.45 | 14.47 | 14.27 | 14.44 | 5,160,183 | +0.07(+0.47%) |
Apr 03, 2017 | 14.17 | 14.37 | 14.02 | 14.37 | 6,903,472 | +0.22(+1.58%) |
Mar 31, 2017 | 14.22 | 14.36 | 14.10 | 14.15 | 8,321,957 | -0.07(-0.48%) |
Mar 30, 2017 | 14.37 | 14.44 | 14.13 | 14.21 | 8,160,768 | -0.24(-1.68%) |
Mar 29, 2017 | 14.48 | 14.50 | 14.23 | 14.46 | 12,206,325 | -0.03(-0.20%) |
Mar 28, 2017 | 15.35 | 15.53 | 14.37 | 14.49 | 21,221,816 | -1.08(-6.92%) |
Mar 27, 2017 | 15.77 | 15.88 | 15.53 | 15.56 | 8,398,177 | +0.20(+1.33%) |
Mar 24, 2017 | 15.30 | 15.48 | 15.26 | 15.36 | 4,534,481 | -0.07(-0.44%) |
Mar 23, 2017 | 15.49 | 15.61 | 15.19 | 15.43 | 10,856,983 | -0.05(-0.31%) |
Mar 22, 2017 | 15.45 | 15.71 | 15.35 | 15.47 | 8,159,244 | +0.12(+0.76%) |
Mar 21, 2017 | 15.05 | 15.41 | 15.01 | 15.36 | 10,535,383 | +0.38(+2.52%) |
Mar 20, 2017 | 14.89 | 15.00 | 14.75 | 14.98 | 4,785,775 | +0.13(+0.85%) |
Mar 17, 2017 | 14.90 | 15.12 | 14.78 | 14.85 | 8,377,070 | -0.02(-0.13%) |
Mar 16, 2017 | 15.34 | 15.48 | 14.84 | 14.87 | 9,507,273 | -0.11(-0.71%) |
Mar 15, 2017 | 14.22 | 15.01 | 14.04 | 14.98 | 13,478,149 | +0.86(+6.11%) |
Mar 14, 2017 | 14.35 | 14.68 | 14.02 | 14.12 | 9,269,448 | -0.25(-1.71%) |
Mar 13, 2017 | 14.44 | 14.46 | 14.17 | 14.36 | 8,353,664 | +0.04(+0.27%) |
Mar 10, 2017 | 14.16 | 14.41 | 14.04 | 14.32 | 6,679,513 | +0.23(+1.65%) |
Mar 09, 2017 | 14.16 | 14.30 | 14.07 | 14.09 | 4,646,449 | -0.08(-0.55%) |
Mar 08, 2017 | 14.09 | 14.30 | 14.03 | 14.17 | 8,929,448 | -0.07(-0.48%) |
Mar 07, 2017 | 14.34 | 14.41 | 14.11 | 14.24 | 7,993,605 | -0.26(-1.80%) |
Mar 06, 2017 | 14.57 | 14.63 | 14.20 | 14.50 | 9,319,297 | -0.12(-0.79%) |
Mar 03, 2017 | 14.58 | 14.73 | 14.30 | 14.61 | 10,086,610 | +0.09(+0.60%) |
Mar 02, 2017 | 14.84 | 14.99 | 14.51 | 14.53 | 11,349,302 | -0.58(-3.84%) |
Mar 01, 2017 | 15.08 | 15.27 | 14.82 | 15.11 | 15,117,163 | -0.31(-2.01%) |
Feb 28, 2017 | 15.55 | 15.74 | 15.29 | 15.42 | 11,223,171 | -0.07(-0.44%) |
Feb 27, 2017 | 16.05 | 16.56 | 15.45 | 15.48 | 10,458,936 | -0.53(-3.32%) |
Feb 24, 2017 | 16.47 | 16.50 | 16.01 | 16.02 | 6,462,373 | -0.24(-1.49%) |
Feb 23, 2017 | 16.62 | 16.69 | 16.24 | 16.26 | 7,047,068 | -0.07(-0.41%) |
Feb 22, 2017 | 16.42 | 16.50 | 15.98 | 16.32 | 7,797,895 | -0.19(-1.17%) |
Feb 21, 2017 | 16.54 | 16.70 | 16.28 | 16.52 | 7,384,931 | -0.29(-1.72%) |
Feb 17, 2017 | 16.81 | 16.81 | 16.81 | 0 | -0.27(-1.58%) | |
Feb 16, 2017 | 16.27 | 17.27 | 16.21 | 17.08 | 16,858,798 | +0.98(+6.06%) |
Feb 15, 2017 | 15.90 | 16.31 | 15.73 | 16.10 | 7,255,937 | +0.04(+0.24%) |
Feb 14, 2017 | 16.37 | 16.39 | 15.88 | 16.06 | 7,852,454 | -0.14(-0.84%) |
Feb 13, 2017 | 16.28 | 16.29 | 16.10 | 16.20 | 5,369,868 | -0.23(-1.41%) |
Feb 10, 2017 | 16.04 | 16.45 | 15.93 | 16.43 | 6,636,447 | +0.16(+1.01%) |
Feb 09, 2017 | 16.37 | 16.48 | 16.09 | 16.27 | 6,563,042 | -0.11(-0.65%) |
Feb 08, 2017 | 16.27 | 16.45 | 16.20 | 16.37 | 7,040,844 | +0.21(+1.32%) |
Feb 07, 2017 | 16.00 | 16.34 | 15.87 | 16.16 | 7,884,285 | -0.10(-0.59%) |
Feb 06, 2017 | 15.92 | 16.26 | 15.74 | 16.26 | 7,705,480 | +0.52(+3.32%) |
Feb 03, 2017 | 15.71 | 16.01 | 15.60 | 15.73 | 7,090,289 | -0.12(-0.73%) |
Feb 02, 2017 | 15.83 | 15.95 | 15.69 | 15.85 | 7,128,360 | +0.43(+2.76%) |