Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.24 | 14.42 | 14.07 | 14.11 | 97,275 | -0.20(-1.39%) |
Apr 27, 2017 | 14.33 | 14.51 | 14.25 | 14.31 | 84,200 | +0.05(+0.37%) |
Apr 26, 2017 | 14.11 | 14.74 | 13.74 | 14.26 | 175,997 | +0.02(+0.11%) |
Apr 25, 2017 | 14.11 | 14.37 | 14.11 | 14.24 | 100,121 | +0.19(+1.38%) |
Apr 24, 2017 | 13.93 | 14.09 | 13.90 | 14.05 | 115,281 | +0.35(+2.52%) |
Apr 21, 2017 | 13.69 | 13.77 | 13.53 | 13.70 | 63,747 | -0.01(-0.08%) |
Apr 20, 2017 | 13.43 | 13.72 | 13.37 | 13.71 | 95,534 | +0.32(+2.42%) |
Apr 19, 2017 | 13.30 | 13.42 | 13.29 | 13.39 | 74,363 | +0.15(+1.11%) |
Apr 18, 2017 | 13.03 | 13.25 | 13.03 | 13.24 | 113,893 | +0.10(+0.80%) |
Apr 17, 2017 | 13.03 | 13.15 | 12.84 | 13.14 | 92,546 | +0.21(+1.62%) |
Apr 13, 2017 | 13.24 | 13.34 | 12.92 | 12.93 | 88,016 | -0.39(-2.94%) |
Apr 12, 2017 | 13.59 | 13.72 | 13.23 | 13.32 | 81,549 | -0.32(-2.38%) |
Apr 11, 2017 | 13.33 | 13.71 | 13.30 | 13.64 | 111,440 | +0.27(+2.03%) |
Apr 10, 2017 | 13.48 | 13.54 | 13.13 | 13.37 | 121,038 | -0.08(-0.62%) |
Apr 07, 2017 | 13.60 | 13.72 | 13.34 | 13.46 | 296,522 | -0.22(-1.61%) |
Apr 06, 2017 | 13.41 | 13.70 | 13.29 | 13.68 | 109,577 | +0.22(+1.67%) |
Apr 05, 2017 | 13.61 | 13.77 | 13.42 | 13.45 | 147,256 | -0.06(-0.43%) |
Apr 04, 2017 | 13.33 | 13.58 | 13.33 | 13.51 | 119,174 | +0.14(+1.05%) |
Apr 03, 2017 | 13.65 | 13.67 | 13.24 | 13.37 | 105,669 | -0.28(-2.06%) |
Mar 31, 2017 | 13.74 | 13.77 | 13.61 | 13.65 | 89,643 | -0.10(-0.72%) |
Mar 30, 2017 | 13.32 | 13.93 | 13.32 | 13.75 | 215,623 | +0.42(+3.12%) |
Mar 29, 2017 | 13.13 | 13.40 | 12.96 | 13.33 | 155,771 | +0.11(+0.83%) |
Mar 28, 2017 | 13.02 | 13.23 | 12.81 | 13.22 | 217,544 | +0.16(+1.24%) |
Mar 27, 2017 | 12.86 | 13.15 | 12.71 | 13.06 | 155,944 | -0.01(-0.08%) |
Mar 24, 2017 | 13.13 | 13.32 | 12.98 | 13.07 | 66,656 | -0.07(-0.55%) |
Mar 23, 2017 | 12.92 | 13.28 | 12.92 | 13.14 | 101,395 | +0.18(+1.37%) |
Mar 22, 2017 | 13.03 | 13.18 | 12.73 | 12.97 | 106,023 | -0.12(-0.91%) |
Mar 21, 2017 | 13.64 | 13.71 | 13.07 | 13.09 | 133,567 | -0.45(-3.35%) |
Mar 20, 2017 | 13.75 | 13.76 | 13.52 | 13.54 | 64,274 | -0.29(-2.11%) |
Mar 17, 2017 | 13.53 | 13.87 | 13.49 | 13.83 | 230,807 | +0.23(+1.68%) |
Mar 16, 2017 | 13.37 | 13.64 | 13.33 | 13.60 | 74,480 | +0.15(+1.12%) |
Mar 15, 2017 | 13.53 | 13.63 | 13.38 | 13.45 | 61,586 | -0.05(-0.39%) |
Mar 14, 2017 | 13.31 | 13.52 | 13.21 | 13.50 | 71,977 | +0.09(+0.66%) |
Mar 13, 2017 | 13.37 | 13.53 | 13.37 | 13.41 | 35,559 | +0.04(+0.31%) |
Mar 10, 2017 | 13.47 | 13.49 | 13.22 | 13.37 | 98,258 | +0.02(+0.16%) |
Mar 09, 2017 | 13.40 | 13.53 | 13.28 | 13.35 | 69,174 | +0.01(+0.08%) |
Mar 08, 2017 | 13.59 | 13.61 | 13.33 | 13.34 | 72,500 | -0.16(-1.19%) |
Mar 07, 2017 | 13.64 | 13.71 | 13.46 | 13.50 | 81,517 | -0.18(-1.29%) |
Mar 06, 2017 | 13.54 | 13.76 | 13.37 | 13.68 | 133,446 | +0.02(+0.15%) |
Mar 03, 2017 | 13.55 | 13.71 | 13.47 | 13.66 | 135,342 | +0.09(+0.65%) |
Mar 02, 2017 | 13.69 | 13.69 | 13.47 | 13.57 | 153,118 | -0.12(-0.91%) |
Mar 01, 2017 | 13.73 | 13.93 | 13.53 | 13.70 | 140,587 | +0.19(+1.43%) |
Feb 28, 2017 | 13.79 | 13.85 | 13.42 | 13.50 | 239,931 | -0.31(-2.22%) |
Feb 27, 2017 | 13.76 | 13.92 | 13.73 | 13.81 | 117,419 | +0.01(+0.04%) |
Feb 24, 2017 | 13.80 | 14.09 | 13.74 | 13.80 | 172,139 | -0.15(-1.05%) |
Feb 23, 2017 | 13.87 | 14.21 | 13.77 | 13.95 | 253,991 | +0.10(+0.71%) |
Feb 22, 2017 | 13.76 | 13.96 | 13.58 | 13.85 | 180,154 | +0.06(+0.42%) |
Feb 21, 2017 | 13.72 | 13.83 | 13.64 | 13.79 | 61,232 | +0.13(+0.95%) |
Feb 17, 2017 | 13.66 | 13.66 | 13.66 | 0 | -0.08(-0.57%) | |
Feb 16, 2017 | 13.75 | 13.91 | 13.56 | 13.74 | 113,571 | -0.04(-0.30%) |
Feb 15, 2017 | 13.60 | 13.83 | 13.53 | 13.78 | 185,988 | +0.18(+1.34%) |
Feb 14, 2017 | 13.50 | 13.66 | 13.36 | 13.60 | 79,045 | +0.19(+1.44%) |
Feb 13, 2017 | 13.48 | 13.64 | 13.28 | 13.41 | 136,666 | +0.02(+0.12%) |
Feb 10, 2017 | 13.42 | 13.51 | 13.26 | 13.39 | 65,161 | +0.03(+0.19%) |
Feb 09, 2017 | 13.12 | 13.41 | 13.09 | 13.37 | 78,924 | +0.28(+2.11%) |
Feb 08, 2017 | 13.19 | 13.19 | 12.60 | 13.09 | 137,242 | -0.17(-1.30%) |
Feb 07, 2017 | 13.35 | 13.45 | 13.21 | 13.26 | 60,956 | -0.05(-0.35%) |
Feb 06, 2017 | 13.44 | 13.59 | 13.30 | 13.31 | 54,024 | -0.23(-1.69%) |
Feb 03, 2017 | 13.45 | 13.70 | 13.30 | 13.54 | 47,850 | +0.22(+1.68%) |
Feb 02, 2017 | 13.34 | 13.50 | 13.20 | 13.32 | 77,619 | +0.00(+0.00%) |