Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.99 | 14.25 | 13.90 | 14.20 | 18,003 | +0.20(+1.43%) |
Apr 27, 2017 | 14.10 | 14.15 | 13.90 | 14.00 | 23,514 | +0.00(+0.00%) |
Apr 26, 2017 | 13.90 | 14.20 | 13.85 | 14.00 | 32,507 | +0.10(+0.72%) |
Apr 25, 2017 | 13.75 | 13.95 | 13.75 | 13.90 | 22,109 | +0.30(+2.21%) |
Apr 24, 2017 | 13.60 | 13.70 | 13.37 | 13.60 | 21,431 | +0.20(+1.49%) |
Apr 21, 2017 | 13.55 | 13.55 | 13.30 | 13.40 | 10,135 | -0.15(-1.11%) |
Apr 20, 2017 | 13.40 | 13.80 | 13.20 | 13.55 | 61,890 | +0.30(+2.26%) |
Apr 19, 2017 | 13.45 | 13.45 | 13.20 | 13.25 | 15,767 | -0.20(-1.49%) |
Apr 18, 2017 | 13.15 | 13.70 | 13.15 | 13.45 | 51,184 | +0.25(+1.89%) |
Apr 17, 2017 | 13.55 | 13.75 | 13.00 | 13.20 | 77,882 | -0.40(-2.94%) |
Apr 13, 2017 | 13.20 | 13.80 | 12.95 | 13.60 | 40,489 | +0.40(+3.03%) |
Apr 12, 2017 | 13.55 | 13.65 | 12.85 | 13.20 | 47,121 | -0.65(-4.69%) |
Apr 11, 2017 | 13.75 | 14.05 | 13.60 | 13.85 | 32,820 | +0.15(+1.09%) |
Apr 10, 2017 | 13.30 | 13.95 | 13.30 | 13.70 | 58,196 | +0.40(+3.01%) |
Apr 07, 2017 | 13.10 | 13.55 | 13.10 | 13.30 | 134,601 | +0.25(+1.92%) |
Apr 06, 2017 | 12.50 | 13.15 | 12.50 | 13.05 | 82,475 | +0.75(+6.10%) |
Apr 05, 2017 | 12.30 | 13.00 | 12.30 | 12.30 | 79,237 | +0.05(+0.41%) |
Apr 04, 2017 | 12.45 | 12.45 | 12.15 | 12.25 | 40,434 | -0.15(-1.21%) |
Apr 03, 2017 | 12.95 | 13.10 | 12.40 | 12.40 | 60,641 | -0.10(-0.80%) |
Mar 31, 2017 | 13.15 | 13.20 | 12.40 | 12.50 | 108,615 | -0.40(-3.10%) |
Mar 30, 2017 | 12.80 | 13.55 | 12.75 | 12.90 | 116,933 | +0.10(+0.78%) |
Mar 29, 2017 | 12.10 | 12.80 | 11.80 | 12.80 | 145,538 | +0.55(+4.49%) |
Mar 28, 2017 | 12.15 | 12.60 | 12.05 | 12.25 | 107,736 | +0.05(+0.41%) |
Mar 27, 2017 | 12.65 | 12.65 | 12.10 | 12.20 | 40,041 | -0.35(-2.79%) |
Mar 24, 2017 | 12.65 | 12.95 | 12.50 | 12.55 | 39,054 | +0.00(+0.00%) |
Mar 23, 2017 | 12.55 | 13.05 | 12.50 | 12.55 | 17,967 | -0.10(-0.79%) |
Mar 22, 2017 | 12.65 | 12.80 | 12.53 | 12.65 | 52,442 | -0.05(-0.39%) |
Mar 21, 2017 | 13.65 | 13.65 | 12.70 | 12.70 | 36,452 | -0.85(-6.27%) |
Mar 20, 2017 | 12.95 | 13.80 | 12.90 | 13.55 | 52,454 | +0.65(+5.04%) |
Mar 17, 2017 | 13.40 | 13.40 | 12.80 | 12.90 | 136,418 | -0.45(-3.37%) |
Mar 16, 2017 | 13.30 | 13.40 | 13.15 | 13.35 | 91,229 | +0.05(+0.38%) |
Mar 15, 2017 | 13.35 | 13.60 | 13.20 | 13.30 | 23,176 | -0.05(-0.37%) |
Mar 14, 2017 | 13.60 | 13.60 | 12.90 | 13.35 | 52,564 | -0.10(-0.74%) |
Mar 13, 2017 | 14.00 | 14.00 | 13.40 | 13.45 | 33,619 | -0.50(-3.58%) |
Mar 10, 2017 | 14.00 | 14.20 | 13.85 | 13.95 | 71,742 | +0.10(+0.72%) |
Mar 09, 2017 | 13.80 | 14.05 | 13.80 | 13.85 | 29,271 | +0.05(+0.36%) |
Mar 08, 2017 | 13.75 | 13.90 | 13.70 | 13.80 | 46,344 | +0.05(+0.36%) |
Mar 07, 2017 | 13.60 | 13.80 | 13.60 | 13.75 | 48,664 | +0.05(+0.36%) |
Mar 06, 2017 | 13.90 | 14.15 | 13.48 | 13.70 | 41,715 | -0.73(-5.03%) |
Mar 03, 2017 | 13.45 | 14.50 | 13.35 | 14.43 | 91,609 | -0.07(-0.52%) |
Mar 02, 2017 | 14.65 | 15.00 | 13.70 | 14.50 | 105,051 | +0.05(+0.35%) |
Mar 01, 2017 | 14.10 | 14.80 | 14.07 | 14.45 | 50,252 | +0.50(+3.58%) |
Feb 28, 2017 | 14.66 | 14.80 | 13.75 | 13.95 | 19,061 | -0.80(-5.42%) |
Feb 27, 2017 | 14.80 | 14.95 | 14.53 | 14.75 | 26,658 | +0.30(+2.08%) |
Feb 24, 2017 | 13.50 | 14.65 | 13.47 | 14.45 | 78,452 | +0.90(+6.64%) |
Feb 23, 2017 | 13.35 | 13.60 | 13.10 | 13.55 | 38,026 | +0.05(+0.37%) |
Feb 22, 2017 | 13.10 | 13.70 | 12.90 | 13.50 | 57,508 | +0.25(+1.89%) |
Feb 21, 2017 | 13.43 | 13.50 | 13.15 | 13.25 | 16,020 | -0.20(-1.49%) |
Feb 17, 2017 | 13.45 | 13.45 | 13.45 | 0 | -0.25(-1.82%) | |
Feb 16, 2017 | 13.70 | 13.90 | 13.45 | 13.70 | 25,709 | +0.05(+0.37%) |
Feb 15, 2017 | 14.05 | 14.10 | 13.50 | 13.65 | 41,421 | -0.45(-3.19%) |
Feb 14, 2017 | 14.15 | 14.45 | 14.05 | 14.10 | 20,522 | -0.25(-1.74%) |
Feb 13, 2017 | 13.90 | 14.40 | 13.90 | 14.35 | 31,015 | +0.30(+2.14%) |
Feb 10, 2017 | 13.70 | 14.05 | 13.45 | 14.05 | 22,836 | +0.45(+3.31%) |
Feb 09, 2017 | 13.55 | 13.75 | 13.50 | 13.60 | 9,066 | +0.00(+0.00%) |
Feb 08, 2017 | 14.15 | 14.20 | 13.49 | 13.60 | 35,635 | -0.50(-3.55%) |
Feb 07, 2017 | 14.45 | 14.55 | 14.10 | 14.10 | 11,621 | -0.30(-2.08%) |
Feb 06, 2017 | 14.45 | 14.45 | 14.25 | 14.40 | 14,708 | -0.20(-1.37%) |
Feb 03, 2017 | 14.65 | 14.70 | 14.45 | 14.60 | 33,793 | +0.20(+1.39%) |
Feb 02, 2017 | 14.90 | 14.90 | 14.40 | 14.40 | 13,996 | -0.60(-4.00%) |