Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 13.81 | 13.88 | 13.39 | 13.66 | 866,795 | -0.13(-0.97%) |
Apr 27, 2017 | 13.69 | 13.84 | 13.68 | 13.79 | 964,188 | +0.10(+0.75%) |
Apr 26, 2017 | 13.73 | 13.99 | 13.68 | 13.69 | 1,080,690 | -0.04(-0.26%) |
Apr 25, 2017 | 13.78 | 13.93 | 13.70 | 13.73 | 675,386 | -0.05(-0.37%) |
Apr 24, 2017 | 13.71 | 13.78 | 13.56 | 13.78 | 544,686 | +0.21(+1.51%) |
Apr 21, 2017 | 13.57 | 13.73 | 13.54 | 13.57 | 624,366 | +0.04(+0.27%) |
Apr 20, 2017 | 13.39 | 13.59 | 13.27 | 13.54 | 530,319 | +0.41(+3.09%) |
Apr 19, 2017 | 13.27 | 13.42 | 13.10 | 13.13 | 304,306 | -0.16(-1.20%) |
Apr 18, 2017 | 13.24 | 13.41 | 13.21 | 13.29 | 351,383 | +0.02(+0.12%) |
Apr 17, 2017 | 13.28 | 13.31 | 13.13 | 13.28 | 404,974 | +0.07(+0.50%) |
Apr 13, 2017 | 13.28 | 13.33 | 13.08 | 13.21 | 323,578 | -0.08(-0.62%) |
Apr 12, 2017 | 13.18 | 13.30 | 13.11 | 13.29 | 286,808 | +0.12(+0.90%) |
Apr 11, 2017 | 13.45 | 13.55 | 13.11 | 13.17 | 537,317 | -0.27(-1.99%) |
Apr 10, 2017 | 13.40 | 13.52 | 13.26 | 13.44 | 304,612 | +0.05(+0.34%) |
Apr 07, 2017 | 13.74 | 13.75 | 13.33 | 13.39 | 514,905 | -0.33(-2.43%) |
Apr 06, 2017 | 13.47 | 13.76 | 13.44 | 13.73 | 283,771 | +0.27(+1.98%) |
Apr 05, 2017 | 13.67 | 13.77 | 13.43 | 13.46 | 349,078 | -0.18(-1.35%) |
Apr 04, 2017 | 13.67 | 13.75 | 13.53 | 13.65 | 306,186 | +0.04(+0.26%) |
Apr 03, 2017 | 13.82 | 13.85 | 13.54 | 13.61 | 515,671 | -0.22(-1.60%) |
Mar 31, 2017 | 13.90 | 13.95 | 13.73 | 13.83 | 546,244 | -0.04(-0.30%) |
Mar 30, 2017 | 13.93 | 14.04 | 13.81 | 13.87 | 403,814 | -0.06(-0.40%) |
Mar 29, 2017 | 13.66 | 14.08 | 13.60 | 13.93 | 382,316 | +0.30(+2.22%) |
Mar 28, 2017 | 13.59 | 13.81 | 13.52 | 13.62 | 344,029 | +0.03(+0.23%) |
Mar 27, 2017 | 13.64 | 13.68 | 13.46 | 13.59 | 372,658 | -0.05(-0.34%) |
Mar 24, 2017 | 13.61 | 13.80 | 13.52 | 13.64 | 371,740 | +0.05(+0.34%) |
Mar 23, 2017 | 13.46 | 13.71 | 13.39 | 13.59 | 572,376 | +0.11(+0.84%) |
Mar 22, 2017 | 13.65 | 13.66 | 13.41 | 13.48 | 406,307 | -0.10(-0.76%) |
Mar 21, 2017 | 13.49 | 13.69 | 13.40 | 13.58 | 770,488 | +0.19(+1.42%) |
Mar 20, 2017 | 13.21 | 13.46 | 13.16 | 13.39 | 770,434 | +0.19(+1.44%) |
Mar 17, 2017 | 13.00 | 13.27 | 12.98 | 13.20 | 1,004,842 | +0.18(+1.38%) |
Mar 16, 2017 | 12.60 | 13.14 | 12.60 | 13.02 | 708,419 | +0.43(+3.42%) |
Mar 15, 2017 | 12.54 | 12.67 | 12.41 | 12.59 | 1,032,101 | +0.07(+0.57%) |
Mar 14, 2017 | 12.71 | 12.86 | 12.52 | 12.52 | 561,461 | -0.15(-1.21%) |
Mar 13, 2017 | 12.52 | 12.86 | 12.50 | 12.68 | 1,095,473 | +0.16(+1.27%) |
Mar 10, 2017 | 12.69 | 12.76 | 12.31 | 12.52 | 1,236,339 | -0.19(-1.53%) |
Mar 09, 2017 | 12.83 | 12.92 | 12.57 | 12.71 | 977,475 | -0.12(-0.92%) |
Mar 08, 2017 | 12.95 | 12.97 | 12.79 | 12.83 | 1,118,561 | -0.17(-1.34%) |
Mar 07, 2017 | 13.08 | 13.08 | 12.89 | 13.00 | 579,750 | -0.13(-0.98%) |
Mar 06, 2017 | 13.11 | 13.18 | 12.96 | 13.13 | 420,768 | +0.00(+0.00%) |
Mar 03, 2017 | 13.31 | 13.38 | 13.06 | 13.13 | 481,260 | -0.15(-1.16%) |
Mar 02, 2017 | 13.21 | 13.34 | 13.17 | 13.29 | 594,505 | -0.01(-0.08%) |
Mar 01, 2017 | 13.55 | 13.60 | 13.09 | 13.30 | 862,175 | -0.12(-0.88%) |
Feb 28, 2017 | 13.23 | 13.47 | 13.14 | 13.41 | 1,094,656 | +0.16(+1.24%) |
Feb 27, 2017 | 12.98 | 13.25 | 12.83 | 13.25 | 758,714 | +0.24(+1.85%) |
Feb 24, 2017 | 13.08 | 13.11 | 12.80 | 13.01 | 1,015,067 | -0.07(-0.55%) |
Feb 23, 2017 | 13.17 | 13.30 | 13.06 | 13.08 | 805,872 | -0.06(-0.47%) |
Feb 22, 2017 | 13.29 | 13.56 | 12.84 | 13.14 | 1,508,112 | -0.26(-1.91%) |
Feb 21, 2017 | 14.16 | 14.16 | 13.27 | 13.40 | 1,866,256 | -0.66(-4.67%) |
Feb 17, 2017 | 14.06 | 14.06 | 14.06 | 0 | -0.19(-1.33%) | |
Feb 16, 2017 | 14.56 | 14.68 | 14.24 | 14.25 | 1,044,677 | -0.31(-2.12%) |
Feb 15, 2017 | 14.45 | 14.62 | 14.18 | 14.55 | 1,150,495 | -0.19(-1.29%) |
Feb 14, 2017 | 15.18 | 15.18 | 14.69 | 14.74 | 692,633 | -0.46(-3.00%) |
Feb 13, 2017 | 15.39 | 15.43 | 15.15 | 15.20 | 562,829 | -0.14(-0.90%) |
Feb 10, 2017 | 15.24 | 15.39 | 15.14 | 15.34 | 520,297 | +0.14(+0.95%) |
Feb 09, 2017 | 15.13 | 15.20 | 14.95 | 15.19 | 385,530 | +0.04(+0.24%) |
Feb 08, 2017 | 15.36 | 15.44 | 15.05 | 15.16 | 413,493 | -0.02(-0.10%) |
Feb 07, 2017 | 15.58 | 15.60 | 15.17 | 15.17 | 582,939 | -0.24(-1.53%) |
Feb 06, 2017 | 15.39 | 15.52 | 15.32 | 15.41 | 675,505 | +0.03(+0.20%) |
Feb 03, 2017 | 15.68 | 15.71 | 15.22 | 15.38 | 529,793 | -0.22(-1.38%) |
Feb 02, 2017 | 15.02 | 15.72 | 15.02 | 15.59 | 734,021 | +0.21(+1.33%) |