Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.66 | 13.81 | 13.56 | 13.57 | 11,522,647 | -0.10(-0.71%) |
Apr 27, 2017 | 13.91 | 13.95 | 13.63 | 13.67 | 12,605,749 | -0.23(-1.66%) |
Apr 26, 2017 | 13.84 | 14.04 | 13.81 | 13.90 | 11,630,080 | +0.04(+0.32%) |
Apr 25, 2017 | 13.92 | 14.05 | 13.84 | 13.86 | 12,530,268 | +0.05(+0.38%) |
Apr 24, 2017 | 13.97 | 14.10 | 13.78 | 13.80 | 19,813,210 | +0.30(+2.20%) |
Apr 21, 2017 | 13.46 | 13.66 | 13.33 | 13.51 | 17,685,372 | -0.04(-0.33%) |
Apr 20, 2017 | 13.30 | 13.75 | 13.25 | 13.55 | 22,235,762 | +0.63(+4.84%) |
Apr 19, 2017 | 12.89 | 13.08 | 12.82 | 12.93 | 14,874,900 | +0.13(+0.99%) |
Apr 18, 2017 | 12.78 | 12.93 | 12.67 | 12.80 | 14,179,794 | -0.10(-0.81%) |
Apr 17, 2017 | 12.66 | 12.93 | 12.61 | 12.90 | 10,861,859 | +0.25(+2.00%) |
Apr 13, 2017 | 12.70 | 12.93 | 12.58 | 12.65 | 18,357,810 | -0.13(-0.99%) |
Apr 12, 2017 | 12.88 | 12.92 | 12.70 | 12.78 | 11,852,178 | -0.12(-0.92%) |
Apr 11, 2017 | 12.81 | 12.90 | 12.66 | 12.90 | 10,124,227 | +0.01(+0.12%) |
Apr 10, 2017 | 12.95 | 13.05 | 12.76 | 12.88 | 13,460,631 | -0.10(-0.75%) |
Apr 07, 2017 | 12.92 | 13.09 | 12.87 | 12.98 | 9,542,048 | -0.06(-0.46%) |
Apr 06, 2017 | 12.81 | 13.07 | 12.73 | 13.04 | 12,747,607 | +0.24(+1.86%) |
Apr 05, 2017 | 13.32 | 13.32 | 12.79 | 12.80 | 21,580,824 | -0.29(-2.22%) |
Apr 04, 2017 | 13.06 | 13.19 | 13.02 | 13.09 | 11,662,793 | -0.10(-0.79%) |
Apr 03, 2017 | 13.28 | 13.30 | 12.99 | 13.19 | 11,106,987 | -0.04(-0.28%) |
Mar 31, 2017 | 13.28 | 13.36 | 13.22 | 13.23 | 14,995,722 | -0.16(-1.17%) |
Mar 30, 2017 | 13.02 | 13.43 | 13.02 | 13.39 | 20,121,814 | +0.36(+2.74%) |
Mar 29, 2017 | 13.02 | 13.08 | 12.90 | 13.03 | 12,421,769 | +0.01(+0.11%) |
Mar 28, 2017 | 12.76 | 13.11 | 12.75 | 13.02 | 12,266,307 | +0.23(+1.80%) |
Mar 27, 2017 | 12.40 | 12.80 | 12.31 | 12.79 | 14,528,989 | -0.04(-0.35%) |
Mar 24, 2017 | 12.88 | 12.95 | 12.70 | 12.83 | 12,357,299 | -0.01(-0.06%) |
Mar 23, 2017 | 12.71 | 13.02 | 12.65 | 12.84 | 13,510,679 | +0.07(+0.58%) |
Mar 22, 2017 | 12.51 | 12.85 | 12.32 | 12.76 | 25,580,350 | +0.19(+1.48%) |
Mar 21, 2017 | 13.54 | 13.54 | 12.54 | 12.58 | 34,483,756 | -0.88(-6.53%) |
Mar 20, 2017 | 13.60 | 13.69 | 13.45 | 13.45 | 16,017,295 | -0.20(-1.47%) |
Mar 17, 2017 | 13.75 | 13.80 | 13.58 | 13.66 | 25,526,276 | -0.09(-0.65%) |
Mar 16, 2017 | 13.71 | 13.84 | 13.64 | 13.75 | 13,112,726 | +0.10(+0.76%) |
Mar 15, 2017 | 13.81 | 13.95 | 13.63 | 13.64 | 20,423,180 | -0.10(-0.76%) |
Mar 14, 2017 | 13.69 | 13.75 | 13.48 | 13.75 | 12,511,565 | -0.04(-0.32%) |
Mar 13, 2017 | 13.84 | 13.89 | 13.71 | 13.79 | 11,156,414 | -0.04(-0.27%) |
Mar 10, 2017 | 14.12 | 14.15 | 13.63 | 13.83 | 19,484,496 | -0.19(-1.38%) |
Mar 09, 2017 | 14.01 | 14.21 | 13.99 | 14.02 | 11,426,160 | +0.04(+0.27%) |
Mar 08, 2017 | 14.18 | 14.24 | 13.94 | 13.98 | 10,647,065 | +0.00(+0.00%) |
Mar 07, 2017 | 14.13 | 14.16 | 13.97 | 13.98 | 10,901,755 | -0.15(-1.05%) |
Mar 06, 2017 | 14.09 | 14.19 | 13.95 | 14.13 | 13,951,344 | -0.06(-0.42%) |
Mar 03, 2017 | 14.09 | 14.23 | 14.07 | 14.19 | 13,320,295 | +0.14(+1.01%) |
Mar 02, 2017 | 14.49 | 14.51 | 14.03 | 14.05 | 16,621,669 | -0.36(-2.48%) |
Mar 01, 2017 | 14.21 | 14.53 | 14.21 | 14.41 | 19,977,492 | +0.44(+3.14%) |
Feb 28, 2017 | 13.93 | 14.01 | 13.89 | 13.97 | 11,773,088 | -0.05(-0.37%) |
Feb 27, 2017 | 13.98 | 14.06 | 13.94 | 14.02 | 9,136,702 | +0.07(+0.53%) |
Feb 24, 2017 | 13.96 | 14.05 | 13.81 | 13.95 | 22,114,106 | -0.17(-1.24%) |
Feb 23, 2017 | 14.03 | 14.13 | 13.85 | 14.12 | 14,330,218 | +0.10(+0.69%) |
Feb 22, 2017 | 14.01 | 14.09 | 13.94 | 14.02 | 11,705,699 | -0.10(-0.68%) |
Feb 21, 2017 | 14.15 | 14.20 | 14.04 | 14.12 | 10,413,785 | +0.07(+0.53%) |
Feb 17, 2017 | 14.05 | 14.05 | 14.05 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 14.15 | 14.16 | 13.97 | 14.07 | 9,786,119 | -0.08(-0.58%) |
Feb 15, 2017 | 14.17 | 14.23 | 13.99 | 14.15 | 20,021,994 | +0.17(+1.22%) |
Feb 14, 2017 | 13.69 | 14.02 | 13.67 | 13.98 | 13,429,293 | +0.30(+2.22%) |
Feb 13, 2017 | 13.62 | 13.81 | 13.60 | 13.68 | 14,045,515 | +0.15(+1.10%) |
Feb 10, 2017 | 13.50 | 13.57 | 13.42 | 13.53 | 12,101,461 | +0.09(+0.66%) |
Feb 09, 2017 | 13.33 | 13.47 | 13.22 | 13.44 | 15,370,031 | +0.23(+1.74%) |
Feb 08, 2017 | 13.28 | 13.28 | 13.02 | 13.21 | 16,093,227 | -0.19(-1.44%) |
Feb 07, 2017 | 13.62 | 13.64 | 13.36 | 13.40 | 10,668,992 | -0.13(-0.99%) |
Feb 06, 2017 | 13.51 | 13.66 | 13.48 | 13.54 | 12,296,794 | -0.07(-0.54%) |
Feb 03, 2017 | 13.42 | 13.66 | 13.28 | 13.61 | 15,853,426 | +0.39(+2.97%) |
Feb 02, 2017 | 13.25 | 13.25 | 13.09 | 13.22 | 17,083,620 | -0.15(-1.11%) |