Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.24 | 14.24 | 13.78 | 13.83 | 978,077 | -0.33(-2.36%) |
Apr 27, 2017 | 14.35 | 14.53 | 14.11 | 14.16 | 1,189,522 | -0.13(-0.94%) |
Apr 26, 2017 | 14.07 | 14.55 | 13.91 | 14.29 | 1,421,386 | +0.02(+0.12%) |
Apr 25, 2017 | 14.40 | 14.55 | 13.94 | 14.28 | 1,448,695 | +0.07(+0.47%) |
Apr 24, 2017 | 13.87 | 14.38 | 13.78 | 14.21 | 1,282,845 | +0.79(+5.86%) |
Apr 21, 2017 | 13.53 | 13.64 | 13.21 | 13.42 | 1,638,407 | -0.14(-1.05%) |
Apr 20, 2017 | 13.26 | 13.84 | 13.16 | 13.57 | 1,403,171 | +0.55(+4.25%) |
Apr 19, 2017 | 13.29 | 13.44 | 12.98 | 13.01 | 1,085,195 | -0.22(-1.65%) |
Apr 18, 2017 | 13.11 | 13.40 | 12.89 | 13.23 | 940,119 | +0.08(+0.57%) |
Apr 17, 2017 | 13.45 | 13.52 | 13.00 | 13.16 | 801,314 | -0.18(-1.38%) |
Apr 13, 2017 | 13.62 | 14.13 | 13.29 | 13.34 | 997,500 | -0.28(-2.03%) |
Apr 12, 2017 | 14.03 | 14.04 | 13.60 | 13.62 | 891,020 | -0.54(-3.84%) |
Apr 11, 2017 | 14.27 | 14.42 | 13.82 | 14.16 | 1,001,162 | -0.08(-0.59%) |
Apr 10, 2017 | 14.65 | 14.86 | 14.14 | 14.24 | 1,227,047 | -0.28(-1.90%) |
Apr 07, 2017 | 14.73 | 14.90 | 14.49 | 14.52 | 634,699 | -0.34(-2.26%) |
Apr 06, 2017 | 14.81 | 14.90 | 14.46 | 14.86 | 668,461 | +0.09(+0.62%) |
Apr 05, 2017 | 15.13 | 15.36 | 14.55 | 14.76 | 1,227,765 | -0.09(-0.62%) |
Apr 04, 2017 | 15.01 | 15.11 | 14.75 | 14.86 | 882,651 | -0.15(-1.00%) |
Apr 03, 2017 | 15.48 | 15.50 | 14.55 | 15.01 | 698,864 | -0.44(-2.87%) |
Mar 31, 2017 | 15.31 | 15.78 | 15.27 | 15.45 | 980,242 | -0.03(-0.22%) |
Mar 30, 2017 | 14.84 | 15.54 | 14.75 | 15.48 | 2,452,017 | +0.70(+4.70%) |
Mar 29, 2017 | 14.46 | 15.11 | 14.35 | 14.79 | 1,245,552 | +0.35(+2.44%) |
Mar 28, 2017 | 13.79 | 14.62 | 13.79 | 14.44 | 1,238,561 | +0.62(+4.48%) |
Mar 27, 2017 | 13.32 | 13.83 | 12.99 | 13.82 | 721,588 | +0.13(+0.92%) |
Mar 24, 2017 | 14.01 | 14.17 | 13.40 | 13.69 | 893,847 | -0.26(-1.86%) |
Mar 23, 2017 | 13.82 | 14.14 | 13.73 | 13.95 | 1,017,649 | +0.13(+0.97%) |
Mar 22, 2017 | 14.04 | 14.09 | 13.47 | 13.82 | 1,552,093 | -0.31(-2.19%) |
Mar 21, 2017 | 14.39 | 14.52 | 13.90 | 14.13 | 2,448,949 | -0.28(-1.92%) |
Mar 20, 2017 | 14.11 | 14.55 | 14.05 | 14.40 | 1,251,391 | +0.28(+2.02%) |
Mar 17, 2017 | 14.03 | 14.30 | 13.93 | 14.12 | 2,341,537 | +0.26(+1.87%) |
Mar 16, 2017 | 14.22 | 14.22 | 13.65 | 13.86 | 780,275 | +0.07(+0.49%) |
Mar 15, 2017 | 13.79 | 13.85 | 13.34 | 13.79 | 1,264,073 | +0.41(+3.07%) |
Mar 14, 2017 | 13.31 | 13.42 | 12.93 | 13.38 | 934,711 | -0.17(-1.24%) |
Mar 13, 2017 | 13.61 | 13.18 | 13.55 | 1,035,172 | +0.15(+1.12%) | |
Mar 10, 2017 | 13.63 | 13.93 | 13.27 | 13.40 | 1,089,880 | -0.08(-0.56%) |
Mar 09, 2017 | 13.72 | 14.06 | 13.38 | 13.47 | 1,530,758 | -0.39(-2.84%) |
Mar 08, 2017 | 14.88 | 14.89 | 13.56 | 13.87 | 2,502,998 | -1.04(-6.97%) |
Mar 07, 2017 | 14.76 | 14.94 | 14.57 | 14.91 | 1,340,341 | +0.11(+0.74%) |
Mar 06, 2017 | 14.67 | 14.92 | 14.54 | 14.80 | 1,107,566 | -0.21(-1.39%) |
Mar 03, 2017 | 14.73 | 15.09 | 14.69 | 15.01 | 1,421,217 | +0.23(+1.53%) |
Mar 02, 2017 | 15.07 | 15.13 | 14.60 | 14.78 | 1,156,360 | -0.34(-2.24%) |
Mar 01, 2017 | 14.95 | 15.25 | 14.77 | 15.12 | 1,827,299 | +0.64(+4.44%) |
Feb 28, 2017 | 15.00 | 15.20 | 14.30 | 14.48 | 1,649,996 | -0.64(-4.25%) |
Feb 27, 2017 | 14.79 | 15.55 | 14.66 | 15.12 | 2,402,395 | +0.58(+4.02%) |
Feb 24, 2017 | 14.76 | 15.08 | 14.38 | 14.53 | 2,555,920 | -0.56(-3.71%) |
Feb 23, 2017 | 15.87 | 16.12 | 14.99 | 15.09 | 2,827,894 | -1.02(-6.32%) |
Feb 22, 2017 | 16.16 | 16.70 | 15.92 | 16.11 | 3,053,369 | -0.15(-0.92%) |
Feb 21, 2017 | 14.94 | 16.53 | 14.58 | 16.26 | 7,358,664 | +4.22(+35.02%) |
Feb 17, 2017 | 12.05 | 12.05 | 12.05 | 0 | +0.12(+0.98%) | |
Feb 16, 2017 | 11.94 | 12.23 | 11.85 | 11.93 | 606,628 | -0.01(-0.07%) |
Feb 15, 2017 | 11.91 | 12.14 | 11.82 | 11.94 | 948,181 | -0.10(-0.83%) |
Feb 14, 2017 | 12.03 | 12.21 | 11.88 | 12.04 | 890,929 | -0.04(-0.35%) |
Feb 13, 2017 | 11.79 | 12.20 | 11.65 | 12.08 | 1,494,647 | +0.39(+3.36%) |
Feb 10, 2017 | 11.62 | 11.78 | 11.39 | 11.69 | 1,680,959 | +0.13(+1.08%) |
Feb 09, 2017 | 11.15 | 11.59 | 11.03 | 11.56 | 1,322,617 | +0.49(+4.45%) |
Feb 08, 2017 | 10.84 | 11.08 | 10.55 | 11.07 | 846,302 | +0.23(+2.08%) |
Feb 07, 2017 | 10.93 | 11.19 | 10.74 | 10.84 | 838,505 | -0.04(-0.38%) |
Feb 06, 2017 | 10.87 | 10.89 | 10.46 | 10.88 | 584,417 | -0.05(-0.46%) |
Feb 03, 2017 | 11.04 | 11.05 | 10.82 | 10.93 | 775,900 | -0.07(-0.61%) |
Feb 02, 2017 | 11.09 | 11.13 | 10.90 | 11.00 | 1,252,767 | -0.08(-0.75%) |