Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.06 | 13.12 | 12.69 | 12.86 | 3,679,728 | -0.01(-0.08%) |
Apr 27, 2017 | 12.88 | 12.91 | 12.40 | 12.87 | 4,488,372 | -0.20(-1.53%) |
Apr 26, 2017 | 13.08 | 13.57 | 13.06 | 13.07 | 3,029,012 | -0.20(-1.51%) |
Apr 25, 2017 | 12.98 | 13.32 | 12.91 | 13.27 | 2,910,942 | +0.32(+2.47%) |
Apr 24, 2017 | 12.97 | 13.08 | 12.77 | 12.95 | 3,033,297 | +0.09(+0.70%) |
Apr 21, 2017 | 12.93 | 12.97 | 12.60 | 12.86 | 2,838,108 | -0.07(-0.54%) |
Apr 20, 2017 | 13.35 | 13.49 | 12.83 | 12.93 | 4,747,805 | -0.38(-2.85%) |
Apr 19, 2017 | 14.08 | 14.17 | 13.27 | 13.31 | 4,841,560 | -0.74(-5.27%) |
Apr 18, 2017 | 14.27 | 14.36 | 13.77 | 14.05 | 5,282,154 | -0.39(-2.70%) |
Apr 17, 2017 | 14.23 | 14.46 | 14.15 | 14.44 | 2,248,978 | +0.22(+1.55%) |
Apr 13, 2017 | 14.59 | 14.85 | 14.12 | 14.22 | 3,214,997 | -0.27(-1.86%) |
Apr 12, 2017 | 14.81 | 15.11 | 14.45 | 14.49 | 3,741,217 | -0.34(-2.29%) |
Apr 11, 2017 | 14.78 | 14.93 | 14.51 | 14.83 | 2,784,956 | +0.05(+0.34%) |
Apr 10, 2017 | 14.60 | 14.90 | 14.56 | 14.78 | 3,065,301 | +0.33(+2.28%) |
Apr 07, 2017 | 14.51 | 14.74 | 14.34 | 14.45 | 3,077,877 | -0.04(-0.28%) |
Apr 06, 2017 | 14.12 | 14.55 | 14.00 | 14.49 | 4,060,146 | +0.55(+3.95%) |
Apr 05, 2017 | 14.97 | 15.15 | 13.86 | 13.94 | 7,367,645 | -0.80(-5.43%) |
Apr 04, 2017 | 14.59 | 14.80 | 14.41 | 14.74 | 2,880,062 | +0.22(+1.52%) |
Apr 03, 2017 | 14.60 | 14.70 | 14.34 | 14.52 | 2,972,481 | -0.08(-0.55%) |
Mar 31, 2017 | 14.31 | 14.65 | 14.14 | 14.60 | 4,207,491 | +0.37(+2.60%) |
Mar 30, 2017 | 14.46 | 14.64 | 14.20 | 14.23 | 2,926,641 | -0.07(-0.49%) |
Mar 29, 2017 | 13.95 | 14.42 | 13.90 | 14.30 | 3,754,851 | +0.29(+2.07%) |
Mar 28, 2017 | 13.34 | 14.08 | 13.34 | 14.01 | 4,749,835 | +0.77(+5.82%) |
Mar 27, 2017 | 12.72 | 13.25 | 12.62 | 13.24 | 2,274,344 | +0.20(+1.53%) |
Mar 24, 2017 | 12.95 | 13.17 | 12.93 | 13.04 | 1,752,061 | +0.15(+1.16%) |
Mar 23, 2017 | 12.82 | 13.05 | 12.69 | 12.89 | 2,928,659 | +0.01(+0.08%) |
Mar 22, 2017 | 12.94 | 13.18 | 12.70 | 12.88 | 3,324,346 | -0.21(-1.60%) |
Mar 21, 2017 | 13.65 | 13.72 | 13.00 | 13.09 | 3,306,258 | -0.53(-3.89%) |
Mar 20, 2017 | 13.25 | 13.65 | 13.17 | 13.62 | 2,930,928 | +0.16(+1.19%) |
Mar 17, 2017 | 13.46 | 13.61 | 13.34 | 13.46 | 3,140,135 | +0.06(+0.45%) |
Mar 16, 2017 | 13.58 | 13.63 | 13.37 | 13.40 | 2,381,791 | -0.16(-1.18%) |
Mar 15, 2017 | 13.10 | 13.62 | 12.98 | 13.56 | 4,218,022 | +0.61(+4.71%) |
Mar 14, 2017 | 12.88 | 12.96 | 12.35 | 12.95 | 6,735,146 | -0.12(-0.92%) |
Mar 13, 2017 | 13.17 | 13.41 | 12.95 | 13.07 | 4,517,860 | -0.13(-0.98%) |
Mar 10, 2017 | 13.25 | 13.30 | 12.99 | 13.20 | 2,775,219 | +0.12(+0.92%) |
Mar 09, 2017 | 12.83 | 13.17 | 12.52 | 13.08 | 3,934,233 | +0.18(+1.40%) |
Mar 08, 2017 | 13.78 | 13.97 | 12.85 | 12.90 | 4,480,554 | -1.02(-7.33%) |
Mar 07, 2017 | 14.35 | 14.40 | 13.85 | 13.92 | 4,626,271 | -0.45(-3.13%) |
Mar 06, 2017 | 14.17 | 14.41 | 14.04 | 14.37 | 3,271,304 | +0.18(+1.27%) |
Mar 03, 2017 | 13.82 | 14.23 | 13.74 | 14.19 | 4,407,211 | +0.34(+2.45%) |
Mar 02, 2017 | 14.13 | 14.21 | 13.83 | 13.85 | 3,991,821 | -0.57(-3.95%) |
Mar 01, 2017 | 13.96 | 14.45 | 13.85 | 14.42 | 4,597,497 | +0.59(+4.27%) |
Feb 28, 2017 | 13.71 | 13.96 | 13.64 | 13.83 | 4,093,495 | -0.08(-0.58%) |
Feb 27, 2017 | 13.71 | 14.03 | 13.55 | 13.91 | 4,203,387 | +0.29(+2.13%) |
Feb 24, 2017 | 14.17 | 14.17 | 13.52 | 13.62 | 5,159,741 | -0.81(-5.61%) |
Feb 23, 2017 | 14.69 | 14.85 | 14.18 | 14.43 | 5,569,974 | +0.09(+0.63%) |
Feb 22, 2017 | 14.75 | 14.91 | 14.34 | 14.34 | 3,793,982 | -0.64(-4.27%) |
Feb 21, 2017 | 14.52 | 15.09 | 14.44 | 14.98 | 5,967,588 | +0.86(+6.09%) |
Feb 17, 2017 | 14.12 | 14.12 | 14.12 | 0 | -0.33(-2.28%) | |
Feb 16, 2017 | 14.87 | 14.92 | 14.34 | 14.45 | 6,749,087 | +0.12(+0.84%) |
Feb 15, 2017 | 14.18 | 14.47 | 14.11 | 14.33 | 4,201,273 | +0.02(+0.14%) |
Feb 14, 2017 | 14.20 | 14.38 | 13.79 | 14.31 | 2,351,198 | +0.20(+1.42%) |
Feb 13, 2017 | 14.13 | 14.30 | 13.92 | 14.11 | 2,698,954 | -0.14(-0.98%) |
Feb 10, 2017 | 14.12 | 14.29 | 14.05 | 14.25 | 2,361,744 | +0.44(+3.19%) |
Feb 09, 2017 | 13.55 | 13.98 | 13.66 | 13.81 | 2,227,658 | +0.26(+1.92%) |
Feb 08, 2017 | 13.23 | 13.80 | 12.90 | 13.55 | 4,093,669 | +0.11(+0.82%) |
Feb 07, 2017 | 13.71 | 13.79 | 13.17 | 13.44 | 4,280,864 | -0.52(-3.72%) |
Feb 06, 2017 | 14.24 | 14.37 | 13.79 | 13.96 | 2,927,036 | -0.35(-2.45%) |
Feb 03, 2017 | 13.95 | 14.31 | 13.68 | 14.31 | 2,824,612 | +0.35(+2.51%) |
Feb 02, 2017 | 13.60 | 14.10 | 13.32 | 13.96 | 3,974,359 | +0.39(+2.87%) |