Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 15.10 | 15.16 | 14.73 | 14.80 | 1,687,562 | -0.34(-2.23%) |
Apr 27, 2017 | 15.01 | 15.17 | 14.97 | 15.14 | 1,390,191 | +0.12(+0.83%) |
Apr 26, 2017 | 14.78 | 15.01 | 14.76 | 15.01 | 1,249,826 | +0.23(+1.57%) |
Apr 25, 2017 | 14.67 | 14.80 | 14.64 | 14.78 | 1,122,924 | +0.14(+0.97%) |
Apr 24, 2017 | 14.59 | 14.71 | 14.48 | 14.64 | 974,183 | +0.09(+0.61%) |
Apr 21, 2017 | 14.53 | 14.59 | 14.48 | 14.55 | 788,724 | +0.07(+0.49%) |
Apr 20, 2017 | 14.51 | 14.59 | 14.37 | 14.48 | 695,044 | +0.00(+0.00%) |
Apr 19, 2017 | 14.59 | 14.60 | 14.43 | 14.48 | 754,786 | -0.09(-0.61%) |
Apr 18, 2017 | 14.60 | 14.63 | 14.44 | 14.57 | 713,355 | -0.04(-0.24%) |
Apr 17, 2017 | 14.48 | 14.60 | 14.48 | 14.60 | 762,278 | +0.11(+0.74%) |
Apr 13, 2017 | 14.46 | 14.55 | 14.43 | 14.50 | 717,903 | +0.05(+0.37%) |
Apr 12, 2017 | 14.50 | 14.51 | 14.41 | 14.44 | 577,425 | -0.04(-0.25%) |
Apr 11, 2017 | 14.39 | 14.57 | 14.35 | 14.48 | 867,296 | +0.09(+0.62%) |
Apr 10, 2017 | 14.39 | 14.46 | 14.35 | 14.39 | 1,186,394 | +0.00(+0.00%) |
Apr 07, 2017 | 14.50 | 14.50 | 14.35 | 14.39 | 707,988 | -0.09(-0.61%) |
Apr 06, 2017 | 14.35 | 14.48 | 14.28 | 14.48 | 602,841 | +0.14(+0.99%) |
Apr 05, 2017 | 14.51 | 14.55 | 14.34 | 14.34 | 1,070,410 | -0.16(-1.11%) |
Apr 04, 2017 | 14.43 | 14.55 | 14.39 | 14.50 | 1,093,556 | +0.05(+0.37%) |
Apr 03, 2017 | 14.39 | 14.46 | 14.34 | 14.44 | 1,112,337 | +0.05(+0.37%) |
Mar 31, 2017 | 14.37 | 14.44 | 14.32 | 14.39 | 998,378 | +0.05(+0.37%) |
Mar 30, 2017 | 14.34 | 14.41 | 14.30 | 14.34 | 724,986 | -0.02(-0.12%) |
Mar 29, 2017 | 14.21 | 14.36 | 14.19 | 14.35 | 1,081,576 | +0.18(+1.26%) |
Mar 28, 2017 | 14.12 | 14.23 | 14.12 | 14.18 | 1,182,031 | +0.05(+0.38%) |
Mar 27, 2017 | 14.07 | 14.16 | 13.94 | 14.12 | 1,342,614 | +0.11(+0.76%) |
Mar 24, 2017 | 14.14 | 14.17 | 14.00 | 14.02 | 1,281,905 | -0.14(-0.98%) |
Mar 23, 2017 | 14.12 | 14.21 | 14.09 | 14.15 | 1,118,254 | +0.05(+0.37%) |
Mar 22, 2017 | 14.03 | 14.12 | 14.00 | 14.10 | 815,725 | +0.09(+0.62%) |
Mar 21, 2017 | 14.03 | 14.10 | 13.93 | 14.02 | 1,223,549 | -0.02(-0.12%) |
Mar 20, 2017 | 14.10 | 14.13 | 14.01 | 14.03 | 827,956 | -0.02(-0.12%) |
Mar 17, 2017 | 13.91 | 14.09 | 13.91 | 14.05 | 1,537,273 | +0.14(+1.00%) |
Mar 16, 2017 | 13.96 | 13.98 | 13.82 | 13.91 | 762,520 | +0.00(+0.00%) |
Mar 15, 2017 | 13.76 | 13.98 | 13.74 | 13.91 | 1,212,437 | +0.19(+1.39%) |
Mar 14, 2017 | 13.81 | 13.84 | 13.70 | 13.72 | 1,016,154 | -0.09(-0.63%) |
Mar 13, 2017 | 13.91 | 13.96 | 13.77 | 13.81 | 759,316 | -0.07(-0.50%) |
Mar 10, 2017 | 13.76 | 13.89 | 13.76 | 13.88 | 829,822 | +0.16(+1.14%) |
Mar 09, 2017 | 13.72 | 13.86 | 13.67 | 13.72 | 1,021,259 | +0.00(+0.00%) |
Mar 08, 2017 | 14.00 | 14.02 | 13.72 | 13.72 | 1,323,421 | -0.28(-1.99%) |
Mar 07, 2017 | 13.95 | 14.09 | 13.95 | 14.00 | 556,308 | -0.03(-0.25%) |
Mar 06, 2017 | 14.03 | 14.05 | 13.98 | 14.03 | 768,072 | -0.03(-0.25%) |
Mar 03, 2017 | 14.00 | 14.07 | 13.95 | 14.07 | 589,261 | +0.05(+0.37%) |
Mar 02, 2017 | 14.02 | 14.05 | 13.95 | 14.02 | 755,667 | +0.02(+0.12%) |
Mar 01, 2017 | 13.95 | 14.12 | 13.91 | 14.00 | 1,332,492 | +0.07(+0.50%) |
Feb 28, 2017 | 13.93 | 14.00 | 13.89 | 13.93 | 1,675,426 | -0.02(-0.12%) |
Feb 27, 2017 | 13.93 | 14.02 | 13.93 | 13.95 | 1,011,221 | -0.02(-0.12%) |
Feb 24, 2017 | 13.96 | 14.03 | 13.88 | 13.96 | 744,827 | +0.00(+0.00%) |
Feb 23, 2017 | 13.95 | 14.00 | 13.91 | 13.96 | 1,071,118 | +0.07(+0.50%) |
Feb 22, 2017 | 13.88 | 13.98 | 13.86 | 13.89 | 910,033 | -0.03(-0.25%) |
Feb 21, 2017 | 13.93 | 13.95 | 13.81 | 13.93 | 929,774 | +0.07(+0.50%) |
Feb 17, 2017 | 13.86 | 13.86 | 13.86 | 0 | -0.10(-0.75%) | |
Feb 16, 2017 | 13.82 | 14.14 | 13.82 | 13.96 | 1,380,841 | +0.00(+0.00%) |
Feb 15, 2017 | 13.89 | 13.96 | 13.76 | 13.96 | 1,405,436 | +0.03(+0.25%) |
Feb 14, 2017 | 14.00 | 14.00 | 13.82 | 13.93 | 842,996 | -0.02(-0.12%) |
Feb 13, 2017 | 14.05 | 14.07 | 13.93 | 13.95 | 1,063,690 | -0.05(-0.37%) |
Feb 10, 2017 | 13.96 | 14.03 | 13.93 | 14.00 | 974,463 | +0.09(+0.62%) |
Feb 09, 2017 | 13.96 | 14.05 | 13.89 | 13.91 | 2,826,901 | -0.03(-0.25%) |
Feb 08, 2017 | 13.84 | 13.98 | 13.81 | 13.95 | 1,452,753 | -0.02(-0.12%) |
Feb 07, 2017 | 13.93 | 14.02 | 13.89 | 13.96 | 929,128 | -0.02(-0.12%) |
Feb 06, 2017 | 13.88 | 14.03 | 13.86 | 13.98 | 894,819 | +0.10(+0.75%) |
Feb 03, 2017 | 13.86 | 13.95 | 13.81 | 13.88 | 1,118,690 | +0.07(+0.50%) |
Feb 02, 2017 | 13.72 | 13.82 | 13.69 | 13.81 | 990,562 | +0.10(+0.76%) |