Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.38 | 14.70 | 14.05 | 14.09 | 161,168 | -0.28(-1.97%) |
Apr 27, 2017 | 14.54 | 14.54 | 14.13 | 14.38 | 131,107 | -0.25(-1.73%) |
Apr 26, 2017 | 14.48 | 14.87 | 14.14 | 14.63 | 285,613 | +0.24(+1.70%) |
Apr 25, 2017 | 14.16 | 14.41 | 13.99 | 14.38 | 136,704 | +0.21(+1.51%) |
Apr 24, 2017 | 14.14 | 14.28 | 14.04 | 14.17 | 69,207 | +0.11(+0.76%) |
Apr 21, 2017 | 14.24 | 14.34 | 14.05 | 14.06 | 129,145 | -0.24(-1.71%) |
Apr 20, 2017 | 14.35 | 14.49 | 14.15 | 14.31 | 105,731 | +0.05(+0.38%) |
Apr 19, 2017 | 14.25 | 14.49 | 14.22 | 14.25 | 221,038 | -0.05(-0.37%) |
Apr 18, 2017 | 14.52 | 14.54 | 14.28 | 14.31 | 146,790 | -0.23(-1.58%) |
Apr 17, 2017 | 14.44 | 14.57 | 14.30 | 14.54 | 84,032 | +0.18(+1.23%) |
Apr 13, 2017 | 14.31 | 14.58 | 14.24 | 14.36 | 207,192 | +0.01(+0.05%) |
Apr 12, 2017 | 14.54 | 14.61 | 14.22 | 14.35 | 206,722 | -0.21(-1.47%) |
Apr 11, 2017 | 14.66 | 14.75 | 14.51 | 14.57 | 280,884 | +0.04(+0.26%) |
Apr 10, 2017 | 14.47 | 14.66 | 14.23 | 14.53 | 253,542 | +0.45(+3.21%) |
Apr 07, 2017 | 14.16 | 14.26 | 13.89 | 14.08 | 200,524 | -0.12(-0.86%) |
Apr 06, 2017 | 13.93 | 14.28 | 13.83 | 14.20 | 192,410 | +0.30(+2.15%) |
Apr 05, 2017 | 13.87 | 14.10 | 13.81 | 13.90 | 298,754 | +0.16(+1.17%) |
Apr 04, 2017 | 13.83 | 13.92 | 13.62 | 13.74 | 144,580 | -0.10(-0.72%) |
Apr 03, 2017 | 14.07 | 14.15 | 13.67 | 13.84 | 173,130 | -0.31(-2.16%) |
Mar 31, 2017 | 13.93 | 14.19 | 13.89 | 14.15 | 137,619 | +0.15(+1.04%) |
Mar 30, 2017 | 14.15 | 14.29 | 13.97 | 14.00 | 115,189 | +0.00(+0.00%) |
Mar 29, 2017 | 13.59 | 14.09 | 13.58 | 14.00 | 108,127 | +0.40(+2.92%) |
Mar 28, 2017 | 13.44 | 13.89 | 13.35 | 13.60 | 204,306 | +0.19(+1.43%) |
Mar 27, 2017 | 13.05 | 13.51 | 12.94 | 13.41 | 198,106 | +0.21(+1.62%) |
Mar 24, 2017 | 13.27 | 13.31 | 13.01 | 13.20 | 139,303 | -0.08(-0.63%) |
Mar 23, 2017 | 12.96 | 13.35 | 12.85 | 13.28 | 154,765 | +0.26(+2.00%) |
Mar 22, 2017 | 13.31 | 13.44 | 12.97 | 13.02 | 163,311 | -0.23(-1.73%) |
Mar 21, 2017 | 13.71 | 13.73 | 13.15 | 13.25 | 102,773 | -0.35(-2.59%) |
Mar 20, 2017 | 13.44 | 13.81 | 13.27 | 13.60 | 273,888 | +0.06(+0.45%) |
Mar 17, 2017 | 13.58 | 13.66 | 13.33 | 13.54 | 586,420 | +0.01(+0.06%) |
Mar 16, 2017 | 13.63 | 13.82 | 13.41 | 13.54 | 352,759 | -0.02(-0.17%) |
Mar 15, 2017 | 13.29 | 13.64 | 13.11 | 13.56 | 145,284 | +0.30(+2.25%) |
Mar 14, 2017 | 13.42 | 13.49 | 13.09 | 13.26 | 206,991 | -0.16(-1.20%) |
Mar 13, 2017 | 13.46 | 13.71 | 13.28 | 13.42 | 168,772 | -0.11(-0.79%) |
Mar 10, 2017 | 13.77 | 13.87 | 13.37 | 13.53 | 183,171 | -0.15(-1.12%) |
Mar 09, 2017 | 13.60 | 13.76 | 13.30 | 13.68 | 371,108 | +0.06(+0.45%) |
Mar 08, 2017 | 14.23 | 14.26 | 13.54 | 13.62 | 393,548 | -0.57(-4.04%) |
Mar 07, 2017 | 14.36 | 14.50 | 14.02 | 14.19 | 188,910 | -0.17(-1.17%) |
Mar 06, 2017 | 14.59 | 14.59 | 14.24 | 14.36 | 372,953 | -0.18(-1.21%) |
Mar 03, 2017 | 14.74 | 14.79 | 14.49 | 14.54 | 210,273 | -0.09(-0.63%) |
Mar 02, 2017 | 14.65 | 14.84 | 14.49 | 14.63 | 298,612 | -0.03(-0.21%) |
Mar 01, 2017 | 14.46 | 14.90 | 14.41 | 14.66 | 167,498 | +0.31(+2.19%) |
Feb 28, 2017 | 14.46 | 14.53 | 14.21 | 14.35 | 129,314 | -0.22(-1.52%) |
Feb 27, 2017 | 14.51 | 14.81 | 14.43 | 14.57 | 189,641 | +0.14(+0.95%) |
Feb 24, 2017 | 14.89 | 14.92 | 14.35 | 14.43 | 431,740 | -0.62(-4.12%) |
Feb 23, 2017 | 15.50 | 15.79 | 14.76 | 15.05 | 350,678 | -0.26(-1.70%) |
Feb 22, 2017 | 15.53 | 15.58 | 15.27 | 15.31 | 115,153 | -0.18(-1.14%) |
Feb 21, 2017 | 15.25 | 15.55 | 15.12 | 15.49 | 299,064 | +0.34(+2.22%) |
Feb 17, 2017 | 15.15 | 15.15 | 15.15 | 0 | -0.08(-0.55%) | |
Feb 16, 2017 | 15.36 | 15.65 | 15.23 | 15.23 | 101,858 | -0.21(-1.39%) |
Feb 15, 2017 | 15.41 | 15.78 | 15.35 | 15.45 | 156,808 | -0.11(-0.69%) |
Feb 14, 2017 | 15.85 | 16.03 | 15.52 | 15.55 | 178,537 | -0.31(-1.98%) |
Feb 13, 2017 | 15.54 | 16.11 | 15.35 | 15.87 | 237,108 | +0.42(+2.72%) |
Feb 10, 2017 | 15.42 | 15.66 | 15.03 | 15.45 | 71,371 | +0.18(+1.15%) |
Feb 09, 2017 | 15.26 | 15.57 | 15.17 | 15.27 | 59,649 | +0.01(+0.05%) |
Feb 08, 2017 | 15.16 | 15.42 | 14.89 | 15.26 | 115,111 | +0.10(+0.66%) |
Feb 07, 2017 | 15.81 | 16.01 | 15.08 | 15.16 | 193,832 | -0.64(-4.07%) |
Feb 06, 2017 | 16.07 | 16.15 | 15.58 | 15.81 | 56,477 | -0.27(-1.67%) |
Feb 03, 2017 | 16.26 | 16.26 | 15.73 | 16.08 | 57,838 | -0.16(-0.99%) |
Feb 02, 2017 | 16.33 | 16.53 | 15.97 | 16.24 | 67,590 | -0.18(-1.12%) |