Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.49 | 14.50 | 14.35 | 14.45 | 6,322,607 | -0.00(-0.02%) |
Apr 27, 2017 | 14.68 | 14.69 | 14.33 | 14.45 | 9,810,088 | -0.07(-0.46%) |
Apr 26, 2017 | 14.71 | 14.78 | 14.52 | 14.52 | 9,235,305 | -0.25(-1.70%) |
Apr 25, 2017 | 14.69 | 14.82 | 14.68 | 14.77 | 8,234,449 | +0.03(+0.24%) |
Apr 24, 2017 | 14.72 | 14.85 | 14.69 | 14.73 | 9,371,363 | +0.12(+0.84%) |
Apr 21, 2017 | 14.54 | 14.64 | 14.45 | 14.61 | 7,287,320 | +0.02(+0.17%) |
Apr 20, 2017 | 14.52 | 14.68 | 14.48 | 14.59 | 7,995,098 | +0.07(+0.50%) |
Apr 19, 2017 | 14.67 | 14.71 | 14.44 | 14.51 | 7,621,962 | -0.18(-1.21%) |
Apr 18, 2017 | 14.74 | 14.78 | 14.56 | 14.69 | 8,137,522 | -0.17(-1.13%) |
Apr 17, 2017 | 14.77 | 14.96 | 14.75 | 14.86 | 7,728,243 | +0.13(+0.88%) |
Apr 13, 2017 | 14.86 | 14.87 | 14.69 | 14.73 | 6,632,687 | -0.09(-0.59%) |
Apr 12, 2017 | 14.70 | 14.84 | 14.68 | 14.82 | 6,728,415 | +0.11(+0.76%) |
Apr 11, 2017 | 14.87 | 14.87 | 14.65 | 14.70 | 6,648,459 | -0.19(-1.29%) |
Apr 10, 2017 | 14.80 | 14.94 | 14.80 | 14.90 | 11,907,812 | +0.14(+0.92%) |
Apr 07, 2017 | 14.71 | 14.80 | 14.71 | 14.76 | 6,554,481 | +0.07(+0.45%) |
Apr 06, 2017 | 14.52 | 14.72 | 14.48 | 14.69 | 7,702,854 | +0.24(+1.64%) |
Apr 05, 2017 | 14.55 | 14.68 | 14.45 | 14.46 | 6,315,905 | -0.07(-0.46%) |
Apr 04, 2017 | 14.36 | 14.54 | 14.31 | 14.52 | 7,701,106 | +0.08(+0.55%) |
Apr 03, 2017 | 14.58 | 14.61 | 14.28 | 14.44 | 8,348,993 | -0.14(-0.96%) |
Mar 31, 2017 | 14.42 | 14.64 | 14.42 | 14.58 | 9,651,422 | +0.19(+1.33%) |
Mar 30, 2017 | 14.66 | 14.68 | 14.39 | 14.39 | 7,422,743 | -0.21(-1.43%) |
Mar 29, 2017 | 14.51 | 14.65 | 14.42 | 14.60 | 9,578,734 | +0.09(+0.60%) |
Mar 28, 2017 | 14.38 | 14.62 | 14.37 | 14.51 | 9,858,549 | +0.15(+1.04%) |
Mar 27, 2017 | 14.18 | 14.39 | 14.11 | 14.36 | 14,048,481 | +0.11(+0.76%) |
Mar 24, 2017 | 14.26 | 14.34 | 14.19 | 14.25 | 11,758,628 | +0.03(+0.20%) |
Mar 23, 2017 | 14.36 | 14.40 | 14.22 | 14.23 | 13,225,885 | -0.17(-1.21%) |
Mar 22, 2017 | 14.06 | 14.45 | 14.06 | 14.40 | 14,110,381 | +0.29(+2.08%) |
Mar 21, 2017 | 14.34 | 14.42 | 14.07 | 14.11 | 15,131,037 | -0.11(-0.76%) |
Mar 20, 2017 | 14.31 | 14.39 | 14.13 | 14.22 | 11,972,262 | -0.14(-0.97%) |
Mar 17, 2017 | 14.50 | 14.62 | 14.35 | 14.36 | 14,448,791 | -0.18(-1.25%) |
Mar 16, 2017 | 14.48 | 14.61 | 14.45 | 14.54 | 14,321,321 | +0.13(+0.90%) |
Mar 15, 2017 | 14.20 | 14.42 | 14.17 | 14.41 | 21,139,376 | +0.36(+2.56%) |
Mar 14, 2017 | 14.29 | 14.29 | 14.03 | 14.05 | 14,622,406 | -0.31(-2.14%) |
Mar 13, 2017 | 14.40 | 14.47 | 14.34 | 14.36 | 16,705,562 | -0.05(-0.34%) |
Mar 10, 2017 | 14.39 | 14.50 | 14.32 | 14.40 | 15,066,761 | +0.12(+0.83%) |
Mar 09, 2017 | 14.26 | 14.43 | 14.14 | 14.29 | 21,678,630 | -0.07(-0.46%) |
Mar 08, 2017 | 14.46 | 14.64 | 14.34 | 14.35 | 25,542,978 | -0.23(-1.55%) |
Mar 07, 2017 | 14.38 | 14.59 | 14.36 | 14.58 | 16,902,260 | +0.24(+1.70%) |
Mar 06, 2017 | 14.31 | 14.42 | 14.20 | 14.34 | 19,234,950 | +0.06(+0.44%) |
Mar 03, 2017 | 14.31 | 14.37 | 14.23 | 14.27 | 19,408,042 | -0.08(-0.53%) |
Mar 02, 2017 | 14.37 | 14.50 | 14.32 | 14.35 | 20,908,740 | -0.09(-0.65%) |
Mar 01, 2017 | 14.65 | 14.69 | 14.43 | 14.44 | 45,216,412 | -0.14(-0.98%) |
Feb 28, 2017 | 14.54 | 14.75 | 14.52 | 14.59 | 121,334,064 | +0.09(+0.63%) |
Feb 27, 2017 | 14.59 | 14.84 | 14.46 | 14.50 | 434,001,856 | +0.09(+0.61%) |
Feb 24, 2017 | 14.45 | 14.61 | 14.37 | 14.41 | 104,845,112 | -0.13(-0.89%) |
Feb 23, 2017 | 14.63 | 14.69 | 14.37 | 14.54 | 88,143,200 | -0.15(-1.04%) |
Feb 22, 2017 | 14.67 | 14.70 | 14.59 | 14.69 | 11,075,085 | -0.03(-0.21%) |
Feb 21, 2017 | 14.65 | 14.77 | 14.60 | 14.72 | 10,348,172 | +0.08(+0.55%) |
Feb 17, 2017 | 14.64 | 14.64 | 14.64 | 0 | -0.08(-0.57%) | |
Feb 16, 2017 | 14.97 | 14.97 | 14.64 | 14.73 | 29,495,108 | -0.18(-1.22%) |
Feb 15, 2017 | 15.04 | 15.07 | 14.90 | 14.91 | 7,000,908 | -0.17(-1.11%) |
Feb 14, 2017 | 15.05 | 15.11 | 14.97 | 15.07 | 7,175,458 | +0.02(+0.16%) |
Feb 13, 2017 | 14.93 | 15.05 | 14.84 | 15.05 | 6,859,468 | +0.37(+2.49%) |
Feb 10, 2017 | 14.70 | 14.79 | 14.61 | 14.68 | 8,908,963 | +0.09(+0.63%) |
Feb 09, 2017 | 14.63 | 14.73 | 14.50 | 14.59 | 7,258,795 | +0.03(+0.21%) |
Feb 08, 2017 | 14.34 | 14.59 | 14.18 | 14.56 | 8,239,950 | +0.18(+1.28%) |
Feb 07, 2017 | 14.58 | 14.62 | 14.36 | 14.38 | 6,403,129 | -0.28(-1.88%) |
Feb 06, 2017 | 14.83 | 14.87 | 14.54 | 14.65 | 6,482,221 | -0.26(-1.71%) |
Feb 03, 2017 | 14.67 | 14.93 | 14.62 | 14.91 | 5,654,933 | +0.26(+1.77%) |
Feb 02, 2017 | 14.45 | 14.65 | 14.37 | 14.65 | 4,729,059 | +0.27(+1.87%) |