Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.62 | 14.78 | 14.45 | 14.73 | 2,506,648 | +0.24(+1.64%) |
Apr 27, 2017 | 14.86 | 14.88 | 14.40 | 14.49 | 3,053,120 | -0.40(-2.71%) |
Apr 26, 2017 | 14.66 | 15.01 | 14.45 | 14.90 | 3,358,160 | +0.18(+1.19%) |
Apr 25, 2017 | 15.57 | 15.58 | 14.48 | 14.72 | 4,034,329 | -0.92(-5.90%) |
Apr 24, 2017 | 15.64 | 15.87 | 15.61 | 15.65 | 2,089,133 | -0.25(-1.55%) |
Apr 21, 2017 | 15.92 | 15.97 | 15.78 | 15.89 | 1,598,664 | +0.01(+0.06%) |
Apr 20, 2017 | 15.79 | 16.12 | 15.75 | 15.88 | 1,824,922 | -0.02(-0.11%) |
Apr 19, 2017 | 16.32 | 16.34 | 15.73 | 15.90 | 2,661,939 | -0.57(-3.47%) |
Apr 18, 2017 | 16.44 | 16.53 | 16.11 | 16.47 | 2,477,686 | -0.09(-0.53%) |
Apr 17, 2017 | 16.64 | 16.80 | 16.43 | 16.56 | 2,058,393 | -0.04(-0.21%) |
Apr 13, 2017 | 16.27 | 17.07 | 16.23 | 16.59 | 4,822,844 | +0.60(+3.73%) |
Apr 12, 2017 | 15.89 | 16.01 | 15.69 | 16.00 | 1,311,139 | +0.11(+0.66%) |
Apr 11, 2017 | 15.98 | 16.07 | 15.66 | 15.89 | 3,396,713 | +0.16(+1.00%) |
Apr 10, 2017 | 15.78 | 15.79 | 15.47 | 15.73 | 1,201,880 | -0.10(-0.61%) |
Apr 07, 2017 | 16.09 | 16.18 | 15.64 | 15.83 | 2,077,159 | +0.06(+0.39%) |
Apr 06, 2017 | 15.60 | 15.87 | 15.54 | 15.77 | 1,226,440 | +0.11(+0.73%) |
Apr 05, 2017 | 15.54 | 15.76 | 15.37 | 15.65 | 1,602,442 | -0.01(-0.06%) |
Apr 04, 2017 | 15.75 | 15.79 | 15.53 | 15.66 | 1,110,496 | +0.06(+0.39%) |
Apr 03, 2017 | 15.36 | 15.62 | 15.27 | 15.60 | 1,778,488 | +0.21(+1.37%) |
Mar 31, 2017 | 15.19 | 15.60 | 15.05 | 15.39 | 2,113,383 | +0.02(+0.11%) |
Mar 30, 2017 | 15.43 | 15.63 | 15.29 | 15.37 | 1,241,706 | -0.21(-1.35%) |
Mar 29, 2017 | 15.42 | 15.76 | 15.36 | 15.58 | 1,453,528 | +0.11(+0.68%) |
Mar 28, 2017 | 15.71 | 15.73 | 15.27 | 15.48 | 1,830,001 | -0.19(-1.23%) |
Mar 27, 2017 | 15.65 | 15.79 | 15.26 | 15.67 | 2,243,457 | +0.32(+2.06%) |
Mar 24, 2017 | 15.74 | 15.78 | 15.34 | 15.36 | 2,157,066 | -0.45(-2.83%) |
Mar 23, 2017 | 15.87 | 15.96 | 15.33 | 15.80 | 1,951,096 | -0.02(-0.11%) |
Mar 22, 2017 | 15.96 | 16.19 | 15.64 | 15.82 | 2,135,739 | +0.05(+0.33%) |
Mar 21, 2017 | 15.37 | 16.02 | 15.31 | 15.77 | 3,454,536 | +0.66(+4.36%) |
Mar 20, 2017 | 14.90 | 15.14 | 14.80 | 15.11 | 1,332,092 | +0.15(+1.00%) |
Mar 17, 2017 | 15.22 | 15.44 | 14.81 | 14.96 | 3,653,291 | -0.20(-1.33%) |
Mar 16, 2017 | 15.36 | 15.49 | 14.90 | 15.16 | 3,058,091 | +0.13(+0.88%) |
Mar 15, 2017 | 14.20 | 15.11 | 14.01 | 15.03 | 2,725,438 | +0.98(+7.00%) |
Mar 14, 2017 | 14.51 | 14.67 | 13.97 | 14.05 | 1,891,610 | -0.54(-3.73%) |
Mar 13, 2017 | 14.48 | 14.72 | 14.33 | 14.59 | 2,026,203 | +0.31(+2.15%) |
Mar 10, 2017 | 14.18 | 14.42 | 13.88 | 14.28 | 1,896,687 | +0.37(+2.65%) |
Mar 09, 2017 | 14.10 | 14.23 | 13.89 | 13.91 | 1,592,701 | -0.18(-1.25%) |
Mar 08, 2017 | 14.12 | 14.38 | 14.08 | 14.09 | 1,362,268 | -0.26(-1.84%) |
Mar 07, 2017 | 14.10 | 14.49 | 14.02 | 14.35 | 2,180,376 | +0.07(+0.49%) |
Mar 06, 2017 | 14.70 | 14.73 | 14.13 | 14.28 | 2,193,135 | -0.49(-3.33%) |
Mar 03, 2017 | 14.64 | 14.93 | 14.28 | 14.78 | 3,550,629 | +0.18(+1.20%) |
Mar 02, 2017 | 15.40 | 15.61 | 14.52 | 14.60 | 3,506,583 | -1.20(-7.62%) |
Mar 01, 2017 | 15.55 | 15.97 | 15.22 | 15.80 | 2,553,980 | +0.04(+0.22%) |
Feb 28, 2017 | 15.80 | 16.09 | 15.53 | 15.77 | 2,941,549 | +0.18(+1.18%) |
Feb 27, 2017 | 16.63 | 17.02 | 15.50 | 15.58 | 2,950,789 | -1.11(-6.63%) |
Feb 24, 2017 | 17.04 | 17.07 | 16.60 | 16.69 | 2,133,728 | -0.09(-0.52%) |
Feb 23, 2017 | 17.01 | 17.22 | 16.74 | 16.78 | 1,831,975 | +0.05(+0.29%) |
Feb 22, 2017 | 17.06 | 17.16 | 16.39 | 16.73 | 1,736,914 | -0.44(-2.56%) |
Feb 21, 2017 | 16.82 | 17.39 | 16.51 | 17.17 | 2,196,316 | +0.20(+1.19%) |
Feb 17, 2017 | 16.97 | 16.97 | 16.97 | 0 | -0.21(-1.23%) | |
Feb 16, 2017 | 17.16 | 17.56 | 16.98 | 17.18 | 2,842,324 | +0.17(+0.98%) |
Feb 15, 2017 | 18.19 | 18.19 | 16.80 | 17.01 | 4,819,029 | -1.28(-7.00%) |
Feb 14, 2017 | 18.39 | 18.45 | 18.06 | 18.29 | 1,819,322 | +0.09(+0.48%) |
Feb 13, 2017 | 18.15 | 18.49 | 18.01 | 18.20 | 1,435,122 | -0.15(-0.81%) |
Feb 10, 2017 | 17.87 | 18.55 | 17.80 | 18.35 | 1,667,100 | +0.25(+1.36%) |
Feb 09, 2017 | 18.46 | 18.59 | 17.89 | 18.11 | 1,589,180 | -0.33(-1.81%) |
Feb 08, 2017 | 18.46 | 18.63 | 18.19 | 18.44 | 1,624,310 | +0.17(+0.91%) |
Feb 07, 2017 | 18.20 | 18.68 | 18.10 | 18.27 | 1,702,428 | -0.10(-0.53%) |
Feb 06, 2017 | 18.16 | 18.37 | 17.88 | 18.37 | 1,587,013 | +0.46(+2.60%) |
Feb 03, 2017 | 17.94 | 18.10 | 17.73 | 17.91 | 1,507,026 | -0.02(-0.10%) |
Feb 02, 2017 | 17.95 | 18.20 | 17.75 | 17.92 | 2,452,882 | +0.45(+2.56%) |