Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.06 | 15.11 | 15.00 | 15.09 | 4,613 | +0.04(+0.27%) |
Apr 27, 2017 | 15.06 | 15.13 | 15.02 | 15.05 | 7,957 | +0.05(+0.33%) |
Apr 26, 2017 | 15.13 | 15.13 | 15.00 | 15.00 | 5,622 | -0.04(-0.27%) |
Apr 25, 2017 | 14.90 | 15.05 | 14.90 | 15.04 | 11,895 | +0.15(+1.01%) |
Apr 24, 2017 | 14.90 | 14.95 | 14.86 | 14.89 | 13,262 | -0.10(-0.67%) |
Apr 21, 2017 | 15.10 | 15.10 | 14.98 | 14.99 | 7,341 | -0.17(-1.12%) |
Apr 20, 2017 | 15.20 | 15.20 | 15.13 | 15.16 | 8,636 | +0.21(+1.40%) |
Apr 19, 2017 | 15.10 | 15.10 | 14.94 | 14.95 | 6,860 | -0.24(-1.61%) |
Apr 18, 2017 | 15.34 | 15.34 | 15.18 | 15.19 | 14,716 | -0.20(-1.27%) |
Apr 17, 2017 | 15.29 | 15.39 | 15.29 | 15.39 | 5,658 | +0.02(+0.13%) |
Apr 13, 2017 | 15.02 | 15.43 | 15.02 | 15.37 | 7,936 | +0.23(+1.52%) |
Apr 12, 2017 | 15.17 | 15.17 | 15.09 | 15.14 | 19,758 | +0.07(+0.46%) |
Apr 11, 2017 | 15.02 | 15.08 | 14.98 | 15.07 | 13,534 | -0.07(-0.46%) |
Apr 10, 2017 | 15.14 | 15.16 | 15.12 | 15.14 | 5,747 | +0.01(+0.07%) |
Apr 07, 2017 | 15.04 | 15.14 | 15.03 | 15.13 | 7,396 | +0.00(+0.00%) |
Apr 06, 2017 | 15.16 | 15.20 | 15.08 | 15.13 | 6,711 | +0.06(+0.40%) |
Apr 05, 2017 | 15.04 | 15.15 | 14.95 | 15.07 | 21,651 | +0.17(+1.14%) |
Apr 04, 2017 | 14.93 | 14.93 | 14.87 | 14.90 | 55,104 | -0.02(-0.13%) |
Apr 03, 2017 | 14.87 | 14.92 | 14.80 | 14.92 | 6,302 | +0.19(+1.26%) |
Mar 31, 2017 | 14.96 | 14.96 | 14.66 | 14.73 | 4,405 | -0.15(-0.97%) |
Mar 30, 2017 | 14.82 | 14.88 | 14.78 | 14.88 | 7,039 | +0.15(+0.98%) |
Mar 29, 2017 | 14.76 | 14.76 | 14.69 | 14.73 | 15,541 | -0.09(-0.57%) |
Mar 28, 2017 | 14.76 | 14.82 | 14.73 | 14.82 | 3,655 | +0.00(+0.00%) |
Mar 27, 2017 | 14.86 | 14.86 | 14.78 | 14.82 | 9,118 | +0.00(+0.00%) |
Mar 24, 2017 | 14.65 | 14.91 | 14.65 | 14.82 | 12,426 | -0.04(-0.27%) |
Mar 23, 2017 | 14.67 | 14.93 | 14.67 | 14.86 | 10,429 | -0.04(-0.27%) |
Mar 22, 2017 | 14.88 | 14.90 | 14.73 | 14.90 | 8,367 | +0.17(+1.12%) |
Mar 21, 2017 | 14.99 | 14.99 | 14.70 | 14.73 | 6,626 | -0.13(-0.91%) |
Mar 20, 2017 | 14.86 | 14.88 | 14.80 | 14.87 | 4,981 | +0.00(+0.00%) |
Mar 17, 2017 | 14.93 | 14.93 | 14.76 | 14.87 | 5,951 | +0.09(+0.61%) |
Mar 16, 2017 | 14.87 | 14.87 | 14.72 | 14.78 | 10,043 | +0.17(+1.16%) |
Mar 15, 2017 | 14.48 | 14.62 | 14.28 | 14.61 | 220,538 | +0.11(+0.76%) |
Mar 14, 2017 | 14.57 | 14.57 | 14.29 | 14.50 | 8,275 | -0.16(-1.13%) |
Mar 13, 2017 | 14.75 | 14.75 | 14.59 | 14.66 | 52,290 | +0.09(+0.65%) |
Mar 10, 2017 | 14.50 | 14.59 | 14.47 | 14.57 | 27,174 | +0.20(+1.39%) |
Mar 09, 2017 | 14.44 | 14.47 | 14.37 | 14.37 | 10,711 | -0.17(-1.14%) |
Mar 08, 2017 | 14.71 | 14.71 | 14.48 | 14.54 | 8,180 | -0.03(-0.21%) |
Mar 07, 2017 | 14.47 | 14.66 | 14.47 | 14.56 | 5,397 | +0.05(+0.38%) |
Mar 06, 2017 | 14.48 | 14.54 | 14.48 | 14.51 | 13,060 | -0.04(-0.27%) |
Mar 03, 2017 | 14.53 | 14.67 | 14.53 | 14.55 | 4,719 | -0.15(-1.02%) |
Mar 02, 2017 | 14.71 | 14.81 | 14.63 | 14.70 | 13,685 | -0.32(-2.10%) |
Mar 01, 2017 | 14.98 | 15.04 | 14.95 | 15.02 | 15,036 | +0.36(+2.42%) |
Feb 28, 2017 | 14.75 | 14.75 | 14.59 | 14.66 | 5,816 | -0.13(-0.91%) |
Feb 27, 2017 | 14.77 | 14.87 | 14.77 | 14.79 | 4,269 | +0.03(+0.17%) |
Feb 24, 2017 | 14.56 | 14.77 | 14.56 | 14.77 | 4,874 | +0.01(+0.10%) |
Feb 23, 2017 | 14.80 | 14.80 | 14.72 | 14.76 | 12,822 | +0.15(+0.99%) |
Feb 22, 2017 | 14.56 | 14.61 | 14.51 | 14.61 | 12,803 | +0.13(+0.93%) |
Feb 21, 2017 | 14.45 | 14.55 | 14.41 | 14.47 | 12,299 | +0.57(+4.14%) |
Feb 17, 2017 | 13.90 | 13.90 | 13.90 | 0 | -0.15(-1.07%) | |
Feb 16, 2017 | 13.81 | 14.12 | 13.81 | 14.05 | 8,491 | -0.20(-1.40%) |
Feb 15, 2017 | 14.28 | 14.28 | 14.08 | 14.25 | 2,892 | +0.18(+1.28%) |
Feb 14, 2017 | 13.98 | 14.07 | 13.97 | 14.07 | 7,686 | +0.07(+0.50%) |
Feb 13, 2017 | 14.10 | 14.10 | 13.94 | 14.00 | 90,764 | -0.01(-0.07%) |
Feb 10, 2017 | 14.05 | 14.08 | 13.94 | 14.01 | 24,195 | -0.11(-0.78%) |
Feb 09, 2017 | 14.03 | 14.12 | 14.03 | 14.12 | 6,427 | +0.12(+0.89%) |
Feb 08, 2017 | 14.20 | 14.20 | 13.96 | 13.99 | 10,765 | +0.01(+0.11%) |
Feb 07, 2017 | 13.99 | 14.07 | 13.94 | 13.98 | 6,348 | +0.00(+0.00%) |
Feb 06, 2017 | 14.01 | 14.17 | 13.83 | 13.98 | 11,201 | -0.02(-0.14%) |
Feb 03, 2017 | 13.96 | 14.00 | 13.95 | 14.00 | 21,091 | +0.16(+1.19%) |
Feb 02, 2017 | 13.75 | 13.91 | 13.75 | 13.84 | 18,510 | -0.06(-0.43%) |