Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.69 | 14.77 | 14.27 | 14.29 | 310,483 | -0.44(-2.96%) |
Apr 27, 2017 | 14.88 | 14.89 | 14.71 | 14.72 | 166,991 | -0.12(-0.83%) |
Apr 26, 2017 | 14.84 | 15.04 | 14.78 | 14.85 | 161,865 | -0.02(-0.15%) |
Apr 25, 2017 | 14.82 | 15.00 | 14.77 | 14.87 | 157,545 | +0.09(+0.64%) |
Apr 24, 2017 | 15.22 | 15.22 | 14.68 | 14.77 | 208,502 | -0.29(-1.93%) |
Apr 21, 2017 | 15.30 | 15.32 | 15.01 | 15.06 | 179,227 | -0.15(-1.00%) |
Apr 20, 2017 | 15.19 | 15.28 | 15.12 | 15.22 | 130,649 | +0.01(+0.05%) |
Apr 19, 2017 | 15.28 | 15.38 | 15.12 | 15.21 | 108,909 | -0.08(-0.52%) |
Apr 18, 2017 | 15.24 | 15.30 | 15.16 | 15.29 | 100,385 | +0.10(+0.67%) |
Apr 17, 2017 | 15.23 | 15.25 | 15.06 | 15.19 | 116,381 | +0.07(+0.43%) |
Apr 13, 2017 | 15.17 | 15.23 | 15.06 | 15.12 | 58,663 | -0.07(-0.48%) |
Apr 12, 2017 | 15.20 | 15.32 | 15.12 | 15.20 | 94,493 | -0.03(-0.19%) |
Apr 11, 2017 | 15.06 | 15.34 | 14.90 | 15.22 | 324,061 | +0.18(+1.21%) |
Apr 10, 2017 | 15.04 | 15.10 | 14.93 | 15.04 | 81,319 | +0.05(+0.34%) |
Apr 07, 2017 | 15.06 | 15.09 | 14.93 | 14.99 | 132,295 | -0.02(-0.15%) |
Apr 06, 2017 | 14.99 | 15.07 | 14.85 | 15.01 | 150,435 | +0.04(+0.29%) |
Apr 05, 2017 | 14.96 | 15.07 | 14.92 | 14.97 | 171,204 | +0.02(+0.15%) |
Apr 04, 2017 | 14.82 | 15.00 | 14.80 | 14.95 | 146,551 | +0.15(+0.98%) |
Apr 03, 2017 | 14.93 | 15.01 | 14.76 | 14.80 | 115,610 | -0.14(-0.92%) |
Mar 31, 2017 | 14.84 | 14.99 | 14.63 | 14.94 | 473,945 | +0.07(+0.49%) |
Mar 30, 2017 | 14.60 | 14.97 | 14.59 | 14.87 | 130,505 | +0.24(+1.61%) |
Mar 29, 2017 | 14.70 | 14.76 | 14.54 | 14.63 | 184,570 | -0.02(-0.15%) |
Mar 28, 2017 | 14.48 | 14.69 | 14.47 | 14.65 | 147,702 | +0.15(+1.04%) |
Mar 27, 2017 | 14.64 | 14.75 | 14.42 | 14.50 | 120,043 | -0.15(-1.03%) |
Mar 24, 2017 | 14.69 | 14.81 | 14.56 | 14.65 | 108,520 | +0.03(+0.20%) |
Mar 23, 2017 | 14.71 | 14.91 | 14.56 | 14.63 | 117,681 | -0.01(-0.05%) |
Mar 22, 2017 | 14.88 | 14.88 | 14.41 | 14.63 | 132,528 | -0.19(-1.26%) |
Mar 21, 2017 | 14.98 | 15.11 | 14.80 | 14.82 | 186,471 | -0.12(-0.82%) |
Mar 20, 2017 | 14.98 | 14.99 | 14.85 | 14.94 | 200,273 | +0.04(+0.24%) |
Mar 17, 2017 | 14.83 | 14.98 | 14.78 | 14.90 | 456,847 | +0.00(+0.00%) |
Mar 16, 2017 | 14.65 | 14.97 | 14.65 | 14.90 | 172,891 | +0.18(+1.22%) |
Mar 15, 2017 | 14.42 | 14.83 | 14.42 | 14.73 | 170,495 | +0.31(+2.14%) |
Mar 14, 2017 | 14.31 | 14.47 | 14.28 | 14.42 | 107,297 | -0.04(-0.25%) |
Mar 13, 2017 | 14.75 | 14.11 | 14.45 | 198,021 | -0.24(-1.66%) | |
Mar 10, 2017 | 14.57 | 14.80 | 14.47 | 14.70 | 222,673 | +0.19(+1.29%) |
Mar 09, 2017 | 14.94 | 14.98 | 14.50 | 14.51 | 97,726 | -0.39(-2.65%) |
Mar 08, 2017 | 15.46 | 15.46 | 14.90 | 14.90 | 88,115 | -0.57(-3.71%) |
Mar 07, 2017 | 15.49 | 15.67 | 15.44 | 15.48 | 75,864 | -0.05(-0.32%) |
Mar 06, 2017 | 15.62 | 15.69 | 15.51 | 15.53 | 90,909 | -0.22(-1.37%) |
Mar 03, 2017 | 15.84 | 15.91 | 15.55 | 15.74 | 95,130 | -0.15(-0.95%) |
Mar 02, 2017 | 15.95 | 16.16 | 15.82 | 15.89 | 64,600 | -0.06(-0.36%) |
Mar 01, 2017 | 16.12 | 16.27 | 15.86 | 15.95 | 130,084 | -0.03(-0.18%) |
Feb 28, 2017 | 16.13 | 16.29 | 15.95 | 15.98 | 105,107 | -0.24(-1.50%) |
Feb 27, 2017 | 16.02 | 16.33 | 15.92 | 16.22 | 159,467 | +0.24(+1.53%) |
Feb 24, 2017 | 15.94 | 16.04 | 15.81 | 15.98 | 95,245 | -0.03(-0.18%) |
Feb 23, 2017 | 15.98 | 16.06 | 15.81 | 16.01 | 72,506 | +0.12(+0.77%) |
Feb 22, 2017 | 16.02 | 16.16 | 15.76 | 15.89 | 132,574 | -0.15(-0.94%) |
Feb 21, 2017 | 15.87 | 16.23 | 15.87 | 16.04 | 201,328 | +0.09(+0.59%) |
Feb 17, 2017 | 15.95 | 15.95 | 15.95 | 0 | +0.06(+0.41%) | |
Feb 16, 2017 | 15.81 | 15.97 | 15.79 | 15.88 | 104,593 | +0.06(+0.41%) |
Feb 15, 2017 | 15.81 | 15.87 | 15.62 | 15.82 | 100,169 | -0.11(-0.68%) |
Feb 14, 2017 | 15.97 | 16.16 | 15.85 | 15.92 | 108,418 | -0.14(-0.89%) |
Feb 13, 2017 | 16.22 | 16.22 | 16.02 | 16.07 | 68,891 | -0.06(-0.40%) |
Feb 10, 2017 | 15.79 | 16.23 | 15.79 | 16.13 | 114,986 | +0.33(+2.09%) |
Feb 09, 2017 | 15.77 | 15.99 | 15.70 | 15.80 | 102,012 | +0.05(+0.32%) |
Feb 08, 2017 | 15.71 | 15.87 | 15.60 | 15.75 | 113,920 | +0.01(+0.09%) |
Feb 07, 2017 | 16.07 | 16.17 | 15.68 | 15.74 | 123,838 | -0.29(-1.79%) |
Feb 06, 2017 | 16.24 | 16.27 | 15.97 | 16.02 | 100,516 | -0.14(-0.89%) |
Feb 03, 2017 | 16.15 | 16.25 | 16.00 | 16.17 | 121,165 | +0.16(+1.03%) |
Feb 02, 2017 | 16.03 | 16.14 | 15.97 | 16.00 | 87,541 | +0.04(+0.22%) |