Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.90 | 15.92 | 15.68 | 15.70 | 3,728,687 | +0.26(+1.67%) |
Apr 27, 2017 | 15.55 | 15.56 | 15.39 | 15.44 | 2,524,445 | -0.01(-0.06%) |
Apr 26, 2017 | 15.41 | 15.56 | 15.40 | 15.45 | 2,546,405 | +0.11(+0.72%) |
Apr 25, 2017 | 15.29 | 15.47 | 15.27 | 15.34 | 2,845,931 | +0.14(+0.91%) |
Apr 24, 2017 | 15.09 | 15.24 | 15.03 | 15.20 | 4,616,638 | +0.84(+5.85%) |
Apr 21, 2017 | 14.44 | 14.50 | 14.34 | 14.36 | 2,060,772 | -0.01(-0.06%) |
Apr 20, 2017 | 14.30 | 14.41 | 14.30 | 14.37 | 1,898,440 | +0.22(+1.57%) |
Apr 19, 2017 | 14.27 | 14.31 | 14.13 | 14.15 | 2,210,948 | +0.12(+0.86%) |
Apr 18, 2017 | 14.08 | 14.10 | 13.94 | 14.03 | 2,721,383 | -0.22(-1.55%) |
Apr 17, 2017 | 14.06 | 14.26 | 14.04 | 14.25 | 1,600,636 | +0.23(+1.65%) |
Apr 13, 2017 | 14.12 | 14.22 | 14.02 | 14.02 | 2,406,229 | -0.18(-1.30%) |
Apr 12, 2017 | 14.29 | 14.31 | 14.20 | 14.21 | 2,177,528 | -0.24(-1.66%) |
Apr 11, 2017 | 14.40 | 14.48 | 14.29 | 14.45 | 1,821,906 | +0.00(+0.00%) |
Apr 10, 2017 | 14.46 | 14.49 | 14.39 | 14.45 | 1,509,287 | +0.09(+0.64%) |
Apr 07, 2017 | 14.31 | 14.45 | 14.31 | 14.36 | 1,566,248 | -0.03(-0.19%) |
Apr 06, 2017 | 14.36 | 14.46 | 14.27 | 14.38 | 1,857,475 | +0.08(+0.58%) |
Apr 05, 2017 | 14.48 | 14.52 | 14.28 | 14.30 | 2,882,740 | -0.20(-1.40%) |
Apr 04, 2017 | 14.48 | 14.56 | 14.43 | 14.50 | 1,296,035 | -0.08(-0.57%) |
Apr 03, 2017 | 14.67 | 14.72 | 14.47 | 14.59 | 2,095,562 | -0.14(-0.94%) |
Mar 31, 2017 | 14.77 | 14.84 | 14.72 | 14.72 | 1,657,145 | -0.01(-0.06%) |
Mar 30, 2017 | 14.71 | 14.83 | 14.67 | 14.73 | 2,238,687 | +0.10(+0.69%) |
Mar 29, 2017 | 14.62 | 14.70 | 14.56 | 14.63 | 1,761,968 | -0.04(-0.25%) |
Mar 28, 2017 | 14.53 | 14.72 | 14.52 | 14.67 | 2,845,493 | +0.09(+0.63%) |
Mar 27, 2017 | 14.32 | 14.60 | 14.29 | 14.58 | 2,352,976 | +0.15(+1.02%) |
Mar 24, 2017 | 14.40 | 14.52 | 14.34 | 14.43 | 1,516,925 | +0.03(+0.19%) |
Mar 23, 2017 | 14.40 | 14.53 | 14.36 | 14.40 | 1,862,586 | -0.06(-0.38%) |
Mar 22, 2017 | 14.35 | 14.57 | 14.33 | 14.46 | 2,606,803 | -0.03(-0.19%) |
Mar 21, 2017 | 14.96 | 14.98 | 14.48 | 14.48 | 3,437,791 | -0.09(-0.63%) |
Mar 20, 2017 | 14.62 | 14.72 | 14.58 | 14.58 | 1,659,244 | -0.23(-1.56%) |
Mar 17, 2017 | 14.97 | 14.98 | 14.81 | 14.81 | 2,312,124 | -0.20(-1.35%) |
Mar 16, 2017 | 14.91 | 15.03 | 14.89 | 15.01 | 2,315,153 | +0.30(+2.01%) |
Mar 15, 2017 | 14.86 | 14.89 | 14.68 | 14.72 | 3,575,118 | +0.09(+0.63%) |
Mar 14, 2017 | 14.63 | 14.68 | 14.59 | 14.62 | 1,664,221 | -0.08(-0.56%) |
Mar 13, 2017 | 14.78 | 14.84 | 14.70 | 14.71 | 2,309,315 | -0.08(-0.56%) |
Mar 10, 2017 | 14.70 | 14.83 | 14.66 | 14.79 | 3,031,962 | +0.13(+0.88%) |
Mar 09, 2017 | 14.70 | 14.77 | 14.59 | 14.66 | 3,151,758 | +0.29(+1.99%) |
Mar 08, 2017 | 14.66 | 14.68 | 14.36 | 14.37 | 3,465,725 | -0.09(-0.64%) |
Mar 07, 2017 | 14.42 | 14.52 | 14.38 | 14.47 | 2,856,953 | -0.12(-0.82%) |
Mar 06, 2017 | 14.69 | 14.69 | 14.55 | 14.59 | 3,036,729 | -0.18(-1.25%) |
Mar 03, 2017 | 14.87 | 14.94 | 14.76 | 14.77 | 5,382,515 | +0.18(+1.20%) |
Mar 02, 2017 | 14.76 | 14.77 | 14.59 | 14.60 | 2,088,466 | -0.22(-1.49%) |
Mar 01, 2017 | 14.68 | 14.87 | 14.68 | 14.82 | 2,381,801 | +0.63(+4.42%) |
Feb 28, 2017 | 14.12 | 14.24 | 14.12 | 14.19 | 1,455,396 | -0.01(-0.06%) |
Feb 27, 2017 | 14.13 | 14.23 | 14.13 | 14.20 | 1,526,863 | +0.06(+0.39%) |
Feb 24, 2017 | 14.10 | 14.18 | 14.07 | 14.14 | 1,905,101 | -0.18(-1.22%) |
Feb 23, 2017 | 14.44 | 14.45 | 14.27 | 14.32 | 2,264,676 | -0.04(-0.26%) |
Feb 22, 2017 | 14.28 | 14.38 | 14.26 | 14.36 | 2,416,994 | -0.27(-1.83%) |
Feb 21, 2017 | 14.63 | 14.69 | 14.56 | 14.62 | 1,506,714 | -0.01(-0.06%) |
Feb 17, 2017 | 14.63 | 14.63 | 14.63 | 0 | -0.12(-0.81%) | |
Feb 16, 2017 | 14.74 | 14.77 | 14.66 | 14.75 | 2,098,154 | -0.06(-0.37%) |
Feb 15, 2017 | 14.74 | 14.84 | 14.74 | 14.81 | 2,015,289 | +0.15(+1.01%) |
Feb 14, 2017 | 14.53 | 14.69 | 14.50 | 14.66 | 3,655,033 | +0.04(+0.25%) |
Feb 13, 2017 | 14.56 | 14.67 | 14.55 | 14.62 | 2,641,328 | -0.06(-0.38%) |
Feb 10, 2017 | 14.61 | 14.72 | 14.59 | 14.68 | 1,768,973 | -0.07(-0.50%) |
Feb 09, 2017 | 14.68 | 14.78 | 14.64 | 14.75 | 1,537,529 | +0.09(+0.63%) |
Feb 08, 2017 | 14.54 | 14.70 | 14.42 | 14.66 | 2,331,583 | +0.01(+0.06%) |
Feb 07, 2017 | 14.73 | 14.82 | 14.60 | 14.65 | 1,824,026 | -0.04(-0.25%) |
Feb 06, 2017 | 14.69 | 14.75 | 14.65 | 14.69 | 2,089,411 | -0.23(-1.55%) |
Feb 03, 2017 | 14.84 | 14.96 | 14.82 | 14.92 | 2,855,155 | +0.29(+1.96%) |
Feb 02, 2017 | 14.73 | 14.74 | 14.59 | 14.63 | 2,049,128 | -0.18(-1.25%) |