Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.30 | 15.30 | 15.02 | 15.09 | 2,738,214 | -0.20(-1.33%) |
Apr 27, 2017 | 15.22 | 15.36 | 15.19 | 15.30 | 2,229,934 | +0.12(+0.77%) |
Apr 26, 2017 | 15.22 | 15.28 | 15.15 | 15.18 | 1,985,955 | -0.05(-0.34%) |
Apr 25, 2017 | 15.24 | 15.31 | 15.20 | 15.23 | 1,471,686 | +0.03(+0.23%) |
Apr 24, 2017 | 15.14 | 15.24 | 15.08 | 15.20 | 1,637,334 | +0.15(+0.99%) |
Apr 21, 2017 | 15.05 | 15.11 | 14.96 | 15.05 | 2,111,963 | -0.00(-0.02%) |
Apr 20, 2017 | 14.92 | 15.08 | 14.90 | 15.05 | 1,461,379 | +0.18(+1.19%) |
Apr 19, 2017 | 14.79 | 14.97 | 14.78 | 14.87 | 2,856,628 | +0.08(+0.56%) |
Apr 18, 2017 | 14.65 | 14.80 | 14.63 | 14.79 | 2,488,735 | +0.08(+0.54%) |
Apr 17, 2017 | 14.57 | 14.73 | 14.51 | 14.71 | 2,409,542 | +0.21(+1.43%) |
Apr 13, 2017 | 14.69 | 14.72 | 14.49 | 14.50 | 2,361,128 | -0.19(-1.32%) |
Apr 12, 2017 | 14.68 | 14.73 | 14.60 | 14.70 | 3,007,530 | +0.02(+0.14%) |
Apr 11, 2017 | 14.57 | 14.68 | 14.48 | 14.68 | 2,090,740 | +0.06(+0.43%) |
Apr 10, 2017 | 14.65 | 14.74 | 14.57 | 14.61 | 2,339,969 | +0.01(+0.09%) |
Apr 07, 2017 | 14.49 | 14.64 | 14.44 | 14.60 | 4,161,787 | +0.18(+1.22%) |
Apr 06, 2017 | 14.41 | 14.47 | 14.27 | 14.42 | 5,267,500 | +0.02(+0.12%) |
Apr 05, 2017 | 14.63 | 14.68 | 14.39 | 14.41 | 5,030,127 | -0.19(-1.30%) |
Apr 04, 2017 | 14.82 | 14.88 | 14.52 | 14.60 | 5,703,591 | -0.31(-2.09%) |
Apr 03, 2017 | 15.13 | 15.18 | 14.90 | 14.91 | 2,796,687 | -0.20(-1.33%) |
Mar 31, 2017 | 15.30 | 15.30 | 15.09 | 15.11 | 2,445,260 | -0.18(-1.20%) |
Mar 30, 2017 | 15.27 | 15.34 | 15.25 | 15.29 | 1,458,506 | +0.04(+0.27%) |
Mar 29, 2017 | 15.06 | 15.28 | 15.06 | 15.25 | 2,521,291 | +0.05(+0.34%) |
Mar 28, 2017 | 14.99 | 15.23 | 14.98 | 15.20 | 1,640,609 | +0.16(+1.08%) |
Mar 27, 2017 | 14.94 | 15.05 | 14.91 | 15.04 | 1,935,141 | -0.00(-0.02%) |
Mar 24, 2017 | 15.11 | 15.13 | 15.01 | 15.04 | 2,036,303 | -0.04(-0.25%) |
Mar 23, 2017 | 15.11 | 15.25 | 15.02 | 15.08 | 2,168,236 | -0.06(-0.37%) |
Mar 22, 2017 | 15.18 | 15.28 | 15.05 | 15.13 | 3,310,161 | -0.02(-0.14%) |
Mar 21, 2017 | 15.50 | 15.50 | 15.05 | 15.15 | 4,014,125 | -0.30(-1.95%) |
Mar 20, 2017 | 15.67 | 15.70 | 15.43 | 15.46 | 1,752,048 | -0.22(-1.43%) |
Mar 17, 2017 | 15.62 | 15.68 | 15.49 | 15.68 | 3,097,495 | +0.04(+0.26%) |
Mar 16, 2017 | 15.48 | 15.64 | 15.42 | 15.64 | 2,720,593 | +0.16(+1.07%) |
Mar 15, 2017 | 15.43 | 15.54 | 15.41 | 15.47 | 2,174,352 | +0.08(+0.54%) |
Mar 14, 2017 | 15.40 | 15.47 | 15.35 | 15.39 | 1,706,794 | -0.05(-0.33%) |
Mar 13, 2017 | 15.47 | 15.51 | 15.40 | 15.44 | 1,241,716 | +0.00(+0.00%) |
Mar 10, 2017 | 15.47 | 15.51 | 15.35 | 15.44 | 1,520,437 | +0.03(+0.20%) |
Mar 09, 2017 | 15.45 | 15.48 | 15.34 | 15.41 | 1,415,531 | -0.04(-0.27%) |
Mar 08, 2017 | 15.35 | 15.46 | 15.29 | 15.45 | 2,150,988 | +0.09(+0.58%) |
Mar 07, 2017 | 15.44 | 15.51 | 15.34 | 15.36 | 3,015,619 | -0.09(-0.60%) |
Mar 06, 2017 | 15.54 | 15.57 | 15.34 | 15.46 | 3,669,295 | -0.18(-1.14%) |
Mar 03, 2017 | 15.56 | 15.66 | 15.46 | 15.64 | 3,037,984 | +0.12(+0.75%) |
Mar 02, 2017 | 15.54 | 15.70 | 15.46 | 15.52 | 3,601,567 | +0.04(+0.27%) |
Mar 01, 2017 | 15.45 | 15.55 | 15.40 | 15.48 | 4,247,806 | +0.08(+0.51%) |
Feb 28, 2017 | 15.42 | 15.48 | 15.34 | 15.40 | 3,338,290 | -0.02(-0.16%) |
Feb 27, 2017 | 15.29 | 15.43 | 15.17 | 15.42 | 3,692,085 | +0.13(+0.85%) |
Feb 24, 2017 | 15.25 | 15.37 | 15.22 | 15.29 | 3,474,762 | +0.00(+0.02%) |
Feb 23, 2017 | 15.34 | 15.43 | 15.24 | 15.29 | 4,799,653 | -0.10(-0.67%) |
Feb 22, 2017 | 15.11 | 15.46 | 14.86 | 15.39 | 14,245,691 | -0.65(-4.05%) |
Feb 21, 2017 | 16.09 | 16.13 | 15.96 | 16.04 | 3,943,259 | +0.07(+0.45%) |
Feb 17, 2017 | 15.97 | 15.97 | 15.97 | 0 | -0.01(-0.06%) | |
Feb 16, 2017 | 15.99 | 16.06 | 15.86 | 15.98 | 2,800,638 | -0.07(-0.41%) |
Feb 15, 2017 | 15.98 | 16.16 | 15.90 | 16.04 | 2,196,374 | +0.10(+0.60%) |
Feb 14, 2017 | 15.85 | 15.98 | 15.81 | 15.95 | 1,387,022 | +0.03(+0.17%) |
Feb 13, 2017 | 15.80 | 15.96 | 15.72 | 15.92 | 1,572,433 | +0.13(+0.83%) |
Feb 10, 2017 | 15.68 | 15.80 | 15.63 | 15.79 | 1,377,635 | +0.12(+0.75%) |
Feb 09, 2017 | 15.58 | 15.69 | 15.54 | 15.67 | 1,842,718 | +0.18(+1.15%) |
Feb 08, 2017 | 15.47 | 15.55 | 15.41 | 15.49 | 1,987,508 | -0.04(-0.27%) |
Feb 07, 2017 | 15.55 | 15.62 | 15.50 | 15.54 | 2,115,548 | -0.01(-0.07%) |
Feb 06, 2017 | 15.58 | 15.63 | 15.49 | 15.55 | 1,936,485 | +0.02(+0.13%) |
Feb 03, 2017 | 15.52 | 15.60 | 15.45 | 15.53 | 1,430,280 | +0.08(+0.49%) |
Feb 02, 2017 | 15.48 | 15.56 | 15.42 | 15.45 | 1,649,213 | -0.03(-0.18%) |