Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.15 | 14.15 | 13.99 | 14.07 | 5,339,763 | -0.09(-0.60%) |
Apr 27, 2017 | 14.29 | 14.31 | 14.10 | 14.16 | 5,263,028 | -0.09(-0.60%) |
Apr 26, 2017 | 14.21 | 14.32 | 14.08 | 14.24 | 6,863,488 | -0.01(-0.10%) |
Apr 25, 2017 | 14.29 | 14.36 | 14.26 | 14.26 | 4,633,357 | +0.03(+0.20%) |
Apr 24, 2017 | 14.12 | 14.27 | 14.12 | 14.23 | 5,989,277 | +0.23(+1.62%) |
Apr 21, 2017 | 14.16 | 14.17 | 13.95 | 14.00 | 5,373,729 | -0.16(-1.15%) |
Apr 20, 2017 | 14.07 | 14.19 | 14.05 | 14.17 | 4,736,274 | +0.15(+1.06%) |
Apr 19, 2017 | 13.97 | 14.16 | 13.97 | 14.02 | 5,965,490 | +0.08(+0.56%) |
Apr 18, 2017 | 13.78 | 14.00 | 13.73 | 13.94 | 6,627,835 | +0.13(+0.92%) |
Apr 17, 2017 | 13.75 | 13.82 | 13.74 | 13.81 | 3,576,064 | +0.10(+0.72%) |
Apr 13, 2017 | 13.73 | 13.83 | 13.69 | 13.71 | 4,886,144 | -0.05(-0.36%) |
Apr 12, 2017 | 13.83 | 13.85 | 13.73 | 13.76 | 6,717,213 | -0.07(-0.51%) |
Apr 11, 2017 | 13.76 | 13.83 | 13.66 | 13.83 | 10,010,912 | +0.07(+0.52%) |
Apr 10, 2017 | 13.72 | 13.85 | 13.68 | 13.76 | 10,084,388 | +0.04(+0.31%) |
Apr 07, 2017 | 13.89 | 13.89 | 13.65 | 13.72 | 12,561,093 | -0.16(-1.17%) |
Apr 06, 2017 | 13.96 | 13.99 | 13.86 | 13.88 | 6,400,357 | -0.05(-0.36%) |
Apr 05, 2017 | 14.04 | 14.15 | 13.93 | 13.93 | 5,050,833 | -0.04(-0.25%) |
Apr 04, 2017 | 14.00 | 14.02 | 13.89 | 13.97 | 5,252,716 | -0.04(-0.30%) |
Apr 03, 2017 | 14.41 | 14.42 | 13.93 | 14.01 | 8,192,011 | -0.41(-2.85%) |
Mar 31, 2017 | 14.50 | 14.50 | 14.35 | 14.42 | 7,902,731 | -0.10(-0.68%) |
Mar 30, 2017 | 14.33 | 14.55 | 14.33 | 14.52 | 5,543,101 | +0.17(+1.19%) |
Mar 29, 2017 | 14.17 | 14.35 | 14.14 | 14.35 | 4,572,545 | +0.07(+0.50%) |
Mar 28, 2017 | 14.15 | 14.34 | 14.14 | 14.28 | 5,714,724 | +0.08(+0.60%) |
Mar 27, 2017 | 14.18 | 14.24 | 14.10 | 14.19 | 5,070,690 | -0.16(-1.09%) |
Mar 24, 2017 | 14.30 | 14.46 | 14.24 | 14.35 | 4,822,649 | +0.08(+0.60%) |
Mar 23, 2017 | 14.25 | 14.37 | 14.24 | 14.27 | 5,185,483 | +0.00(+0.00%) |
Mar 22, 2017 | 14.25 | 14.31 | 14.14 | 14.27 | 4,340,983 | +0.03(+0.20%) |
Mar 21, 2017 | 14.34 | 14.39 | 14.22 | 14.24 | 6,137,981 | -0.09(-0.59%) |
Mar 20, 2017 | 14.46 | 14.50 | 14.28 | 14.32 | 4,976,027 | -0.13(-0.93%) |
Mar 17, 2017 | 14.34 | 14.51 | 14.29 | 14.46 | 7,152,844 | +0.13(+0.94%) |
Mar 16, 2017 | 14.35 | 14.41 | 14.30 | 14.32 | 5,625,667 | +0.02(+0.15%) |
Mar 15, 2017 | 14.32 | 14.40 | 14.22 | 14.30 | 7,652,047 | +0.06(+0.42%) |
Mar 14, 2017 | 13.88 | 14.45 | 13.88 | 14.24 | 17,042,742 | +0.48(+3.52%) |
Mar 13, 2017 | 13.80 | 13.86 | 13.72 | 13.76 | 8,883,683 | -0.06(-0.46%) |
Mar 10, 2017 | 13.87 | 13.97 | 13.79 | 13.82 | 5,155,094 | +0.00(+0.00%) |
Mar 09, 2017 | 13.92 | 13.95 | 13.79 | 13.82 | 4,400,656 | -0.11(-0.81%) |
Mar 08, 2017 | 14.03 | 14.04 | 13.83 | 13.93 | 6,518,023 | -0.05(-0.35%) |
Mar 07, 2017 | 13.96 | 14.07 | 13.93 | 13.98 | 6,744,495 | +0.00(+0.00%) |
Mar 06, 2017 | 13.97 | 14.03 | 13.85 | 13.98 | 4,869,563 | -0.04(-0.30%) |
Mar 03, 2017 | 14.01 | 14.09 | 13.95 | 14.02 | 6,077,928 | +0.02(+0.15%) |
Mar 02, 2017 | 13.97 | 14.02 | 13.82 | 14.00 | 12,764,022 | +0.01(+0.10%) |
Mar 01, 2017 | 13.89 | 14.13 | 13.88 | 13.99 | 12,579,844 | +0.19(+1.37%) |
Feb 28, 2017 | 14.16 | 14.18 | 13.76 | 13.80 | 17,317,802 | -0.34(-2.43%) |
Feb 27, 2017 | 14.15 | 14.19 | 14.06 | 14.14 | 6,993,363 | -0.03(-0.20%) |
Feb 24, 2017 | 13.95 | 14.28 | 13.95 | 14.17 | 7,460,788 | +0.18(+1.25%) |
Feb 23, 2017 | 14.07 | 14.09 | 13.96 | 13.99 | 8,563,658 | -0.05(-0.35%) |
Feb 22, 2017 | 13.90 | 14.15 | 13.88 | 14.04 | 8,668,741 | +0.13(+0.91%) |
Feb 21, 2017 | 13.90 | 14.05 | 13.85 | 13.92 | 6,808,080 | -0.01(-0.05%) |
Feb 17, 2017 | 13.92 | 13.92 | 13.92 | 0 | +0.19(+1.38%) | |
Feb 16, 2017 | 13.76 | 13.79 | 13.68 | 13.73 | 8,468,577 | -0.03(-0.20%) |
Feb 15, 2017 | 13.80 | 13.84 | 13.72 | 13.76 | 7,213,265 | -0.06(-0.46%) |
Feb 14, 2017 | 13.66 | 13.90 | 13.64 | 13.83 | 8,749,211 | +0.11(+0.77%) |
Feb 13, 2017 | 13.90 | 13.97 | 13.64 | 13.72 | 17,667,182 | -0.15(-1.06%) |
Feb 10, 2017 | 13.87 | 14.12 | 13.56 | 13.87 | 21,329,284 | -0.45(-3.14%) |
Feb 09, 2017 | 13.99 | 14.34 | 14.00 | 14.32 | 12,627,024 | +0.33(+2.36%) |
Feb 08, 2017 | 13.90 | 14.11 | 13.90 | 13.99 | 10,835,612 | +0.05(+0.35%) |
Feb 07, 2017 | 13.93 | 13.98 | 13.86 | 13.94 | 3,373,486 | +0.01(+0.05%) |
Feb 06, 2017 | 14.04 | 14.04 | 13.90 | 13.93 | 5,197,828 | -0.10(-0.70%) |
Feb 03, 2017 | 13.99 | 14.12 | 13.95 | 14.03 | 9,298,119 | +0.17(+1.22%) |
Feb 02, 2017 | 13.71 | 13.92 | 13.67 | 13.86 | 8,553,331 | +0.13(+0.97%) |